Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.09756097561 | 20.5 | 21.37 | 19.74 | 1745728 | 20.65625427 | CS |
| 4 | 1.67 | 8.67082035306 | 19.26 | 21.37 | 18.65 | 1833964 | 19.75696043 | CS |
| 12 | 1.42 | 7.27831881087 | 19.51 | 21.37 | 17.425 | 2242415 | 18.89775838 | CS |
| 26 | 3.88 | 22.7565982405 | 17.05 | 21.45 | 15.74 | 2361769 | 19.29732233 | CS |
| 52 | 8.64 | 70.3010577705 | 12.29 | 21.45 | 11.24 | 2342946 | 17.02058493 | CS |
| 156 | 14.16 | 209.158050222 | 6.77 | 21.45 | 6.35 | 3049014 | 11.6293872 | CS |
| 260 | 14.66 | 233.811802233 | 6.27 | 21.45 | 3.11 | 3061420 | 10.15381589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.93 | -0.28 | -1.32 | 21.37 | 21.445 | 20.9002 | 1809950 |
| 1738280400 | 21.21 | 0.68 | 3.31 | 20.88 | 21.37 | 20.73 | 2736155 |
| 1738194000 | 20.53 | 0.05 | 0.24 | 20.49 | 20.77 | 20.23 | 1283432 |
| 1738107600 | 20.48 | 0.34 | 1.69 | 20.28 | 20.555 | 20.17 | 1351553 |
| 1738021200 | 20.14 | -0.46 | -2.23 | 20 | 20.25 | 19.74 | 1973894 |
| 1737762000 | 20.6 | 0.42 | 2.08 | 20.5 | 20.625 | 20.28 | 1413138 |
| 1737675600 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1737589200 | 20.18 | 0.27 | 1.36 | 20.05 | 20.49 | 19.77 | 2160477 |
| 1737502800 | 19.91 | 0.37 | 1.89 | 19.85 | 20.1125 | 19.8 | 2098825 |
| 1737157200 | 19.54 | 0.08 | 0.41 | 19.3 | 19.6 | 19.07 | 1128597 |
| 1737070800 | 19.46 | 0.06 | 0.31 | 19.66 | 19.79 | 19.435 | 1964440 |
| 1736984400 | 19.4 | -0.15 | -0.77 | 19.91 | 19.91 | 19.25 | 1949767 |
| 1736898000 | 19.55 | 0.39 | 2.04 | 19.22 | 19.84 | 19.095 | 2162960 |
| 1736811600 | 19.16 | -0.35 | -1.79 | 19.42 | 19.42 | 18.96 | 1993180 |
| 1736552400 | 19.51 | 0.18 | 0.93 | 19.76 | 19.93 | 19.42 | 2246351 |
| 1736379600 | 19.33 | 0.6 | 3.20 | 18.9996 | 19.35 | 18.77 | 1539455 |
| 1736293200 | 18.73 | 0.04 | 0.21 | 19.21 | 19.3 | 18.65 | 2153245 |
| 1736206800 | 18.69 | -0.48 | -2.50 | 19.16 | 19.16 | 18.675 | 1499367 |
| 1735947600 | 19.17 | -0.09 | -0.47 | 19.32 | 19.39 | 19.12 | 1391750 |
| 1735861200 | 19.26 | 0.82 | 4.45 | 18.81 | 19.26 | 18.76 | 2866255 |
| 1735688400 | 18.44 | 0.37 | 2.05 | 18.01 | 18.52 | 17.99 | 1775611 |
| 1735602000 | 18.07 | -0.28 | -1.53 | 18.02 | 18.24 | 17.8 | 1556703 |
| 1735342800 | 18.35 | -0.08 | -0.43 | 18.09 | 18.37 | 18.09 | 2273237 |
| 1735256400 | 18.43 | 0.11 | 0.60 | 18.58 | 18.63 | 18.3401 | 1978644 |
| 1735077840 | 18.32 | -0.03 | -0.16 | 18.38 | 18.39 | 18.2 | 1758421 |
| 1734997200 | 18.35 | 0.02 | 0.11 | 18.22 | 18.4261 | 18.11 | 2550361 |
| 1734738000 | 18.33 | 0.22 | 1.21 | 18.1 | 18.545 | 18.07 | 5207977 |
| 1734651600 | 18.11 | 0.05 | 0.28 | 18.26 | 18.489 | 17.98 | 3040531 |
| 1734565200 | 18.06 | -1.01 | -5.30 | 18.9 | 19.06 | 17.945 | 4154043 |
| 1734478800 | 19.07 | -0.03 | -0.16 | 18.82 | 19.185 | 18.7953 | 2932376 |
| 1734392400 | 19.1 | -0.01 | -0.05 | 19.055 | 19.13 | 18.83 | 3326109 |
| 1734133200 | 19.11 | -0.44 | -2.25 | 19.47 | 19.47 | 19.0029 | 2207437 |
| 1734046800 | 19.55 | -0.83 | -4.07 | 20.02 | 20.15 | 19.55 | 1805114 |
| 1733960400 | 20.38 | 0.86 | 4.41 | 19.655 | 20.445 | 19.59 | 1811793 |
| 1733874000 | 19.52 | -0.02 | -0.10 | 19.72 | 20.02 | 19.495 | 1519083 |
| 1733787600 | 19.54 | 0.48 | 2.52 | 19.67 | 20.035 | 19.48 | 2261920 |
| 1733528400 | 19.06 | -0.4 | -2.06 | 19.285 | 19.33 | 18.92 | 1387883 |
| 1733442000 | 19.46 | -0.1 | -0.51 | 19.605 | 19.75 | 19.245 | 1237168 |
| 1733355600 | 19.56 | 0.2 | 1.03 | 19.46 | 19.725 | 19.405 | 1520530 |
| 1733269200 | 19.36 | 0.83 | 4.48 | 18.91 | 19.775 | 18.89 | 2588528 |
| 1733182800 | 18.53 | -0.29 | -1.54 | 18.75 | 18.79 | 18.46 | 1896838 |
| 1732917840 | 18.82 | 0.37 | 2.01 | 18.79 | 18.93 | 18.72 | 1139759 |
| 1732750800 | 18.45 | 0.07 | 0.38 | 18.57 | 18.64 | 18.37 | 1726529 |
| 1732664400 | 18.38 | 0.08 | 0.44 | 18.345 | 18.38 | 18.14 | 2120444 |
| 1732578000 | 18.3 | -0.57 | -3.02 | 18.13 | 18.425 | 18.11 | 3249529 |
| 1732318800 | 18.87 | 0.01 | 0.05 | 18.85 | 19.01 | 18.77 | 1982695 |
| 1732232400 | 18.86 | 0.15 | 0.80 | 18.885 | 18.99 | 18.66 | 1754660 |
| 1732146000 | 18.71 | -0.08 | -0.43 | 18.72 | 18.8 | 18.615 | 1187462 |
| 1732059600 | 18.79 | 0.47 | 2.57 | 18.4875 | 18.83 | 18.31 | 1837893 |
| 1731973200 | 18.32 | 0.78 | 4.45 | 17.96 | 18.37 | 17.95 | 1651314 |
| 1731714000 | 17.54 | -0.2 | -1.13 | 17.8425 | 17.94 | 17.425 | 2085510 |
| 1731627600 | 17.74 | -0.03 | -0.17 | 17.6089 | 17.88 | 17.495 | 3681051 |
| 1731541200 | 17.77 | -0.17 | -0.95 | 18.22 | 18.22 | 17.72 | 3882622 |
| 1731454800 | 17.94 | -0.24 | -1.32 | 17.9 | 18.09 | 17.67 | 2765962 |
| 1731368400 | 18.18 | -1.2 | -6.19 | 18.49 | 18.75 | 17.785 | 5567153 |
| 1731109200 | 19.38 | -0.36 | -1.82 | 19.455 | 19.76 | 19.055 | 2370093 |
| 1731022800 | 19.74 | 0.3 | 1.54 | 19.07 | 19.825 | 18.57 | 4399698 |
| 1730936400 | 19.44 | -0.73 | -3.62 | 18.91 | 19.695 | 18.75 | 3940868 |
| 1730850000 | 20.17 | 0.06 | 0.30 | 20.3 | 20.37 | 19.925 | 1399659 |
| 1730763600 | 20.11 | 0 | 0.00 | 20.22 | 20.39 | 19.93 | 1668132 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
