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 | 2.52 | 12.7208480565 | 19.81 | 22.34 | 19.62 | 2027805 | 21.14022515 | CS |
| 4 | -0.28 | -1.23839009288 | 22.61 | 22.845 | 18.32 | 1943917 | 20.28143482 | CS |
| 12 | -2.69 | -10.7513988809 | 25.02 | 25.65 | 18.32 | 1629861 | 22.28937135 | CS |
| 26 | -1.67 | -6.95833333333 | 24 | 28.18 | 18.32 | 1760743 | 24.12726289 | CS |
| 52 | 1.12 | 5.28052805281 | 21.21 | 28.18 | 18.32 | 1505812 | 23.08825138 | CS |
| 156 | 1.48 | 7.09832134293 | 20.85 | 28.18 | 14.47 | 1518938 | 20.6898081 | CS |
| 260 | 9.49 | 73.9096573209 | 12.84 | 28.18 | 11.13 | 1453099 | 20.14515687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 22.33 | 0.31 | 1.41 | 22.31 | 22.97 | 22 | 3793028 |
| 1745534400 | 22.02 | 0.61 | 2.85 | 21.27 | 22.05 | 21.16 | 2347698 |
| 1745448000 | 21.41 | 0.53 | 2.54 | 21.52 | 22.11 | 21.13 | 1659242 |
| 1745361600 | 20.88 | 0.87 | 4.35 | 20.24 | 21.03 | 20.23 | 2407048 |
| 1745275200 | 20.01 | 0.04 | 0.20 | 19.81 | 20.065 | 19.62 | 1674688 |
| 1744929600 | 19.97 | 0.31 | 1.58 | 19.71 | 20.12 | 19.63 | 5193367 |
| 1744843200 | 19.66 | -0.15 | -0.76 | 19.09 | 20.06 | 19.09 | 2245974 |
| 1744756800 | 19.81 | 0.32 | 1.64 | 19.61 | 20.11 | 19.56 | 1082291 |
| 1744670400 | 19.49 | 0.26 | 1.35 | 19.61 | 19.64 | 18.93 | 1428797 |
| 1744411200 | 19.23 | -0.06 | -0.31 | 19.12 | 19.49 | 18.78 | 1456089 |
| 1744324800 | 19.29 | -1.32 | -6.40 | 20.03 | 20.35 | 18.64 | 2011018 |
| 1744238400 | 20.61 | 1.7 | 8.99 | 18.72 | 20.91 | 18.32 | 2827742 |
| 1744152000 | 18.91 | -0.41 | -2.12 | 20.11 | 20.16 | 18.5 | 2048591 |
| 1744065600 | 19.32 | -0.09 | -0.46 | 18.88 | 20.25 | 18.33 | 2230740 |
| 1743806400 | 19.41 | -0.62 | -3.10 | 18.95 | 19.57 | 18.355 | 2877505 |
| 1743720000 | 20.03 | -2.59 | -11.45 | 21.27 | 21.475 | 19.99 | 1630233 |
| 1743633600 | 22.62 | 0.44 | 1.98 | 21.89 | 22.62 | 21.85 | 1103415 |
| 1743547200 | 22.18 | -0.35 | -1.55 | 22.32 | 22.465 | 21.9 | 782814 |
| 1743460800 | 22.53 | 0.15 | 0.67 | 22.05 | 22.645 | 21.9773 | 1030544 |
| 1743201600 | 22.38 | -0.34 | -1.50 | 22.61 | 22.845 | 22.115 | 857059 |
| 1743115200 | 22.72 | -0.16 | -0.70 | 22.82 | 23.03 | 22.48 | 1108080 |
| 1743028800 | 22.88 | -0.22 | -0.95 | 23.24 | 23.47 | 22.745 | 900308 |
| 1742942400 | 23.1 | -0.1 | -0.43 | 23.12 | 23.34 | 23.01 | 1122250 |
| 1742856000 | 23.2 | 0.69 | 3.07 | 22.99 | 23.28 | 22.86 | 1638793 |
| 1742596800 | 22.51 | -0.26 | -1.14 | 22.65 | 22.81 | 22.28 | 4504333 |
| 1742510400 | 22.77 | -0.06 | -0.26 | 22.46 | 23.23 | 22.46 | 1478287 |
| 1742424000 | 22.83 | 0.39 | 1.74 | 22.45 | 22.96 | 22.33 | 1801432 |
| 1742337600 | 22.44 | 0.22 | 0.99 | 22.22 | 22.44 | 22.105 | 1463569 |
| 1742251200 | 22.22 | 0.26 | 1.18 | 21.88 | 22.3 | 21.72 | 1853568 |
| 1741992000 | 21.96 | 0.72 | 3.39 | 21.56 | 21.97 | 21.42 | 1254850 |
| 1741905600 | 21.24 | -0.42 | -1.94 | 21.76 | 22.01 | 21.21 | 1460104 |
| 1741819200 | 21.66 | 0.6 | 2.85 | 21.25 | 21.91 | 20.935 | 2988456 |
| 1741732800 | 21.06 | -0.39 | -1.82 | 21.52 | 21.71 | 20.96 | 2361405 |
| 1741646400 | 21.45 | -1.19 | -5.26 | 22.55 | 22.55 | 21.36 | 2639027 |
| 1741390800 | 22.64 | -0.37 | -1.61 | 23.13 | 23.13 | 22.285 | 1674553 |
| 1741304400 | 23.01 | -0.34 | -1.46 | 23.12 | 23.1746 | 22.75 | 1234736 |
| 1741218000 | 23.35 | -0.13 | -0.55 | 23.59 | 23.77 | 23.032 | 1226391 |
| 1741131600 | 23.48 | -0.75 | -3.10 | 23.86 | 24 | 22.85 | 1619877 |
| 1741045200 | 24.23 | -0.62 | -2.49 | 24.76 | 25.01 | 24.055 | 1322716 |
| 1740786000 | 24.85 | 0.14 | 0.57 | 24.86 | 25.03 | 24.54 | 1983473 |
| 1740699600 | 24.71 | 0.2 | 0.82 | 24.59 | 24.89 | 24.43 | 1324328 |
| 1740613200 | 24.51 | 0.32 | 1.32 | 24.25 | 24.735 | 24.14 | 965040 |
| 1740526800 | 24.19 | 0.03 | 0.12 | 24.3 | 24.555 | 24.14 | 1145452 |
| 1740440400 | 24.16 | -0.28 | -1.15 | 24.69 | 24.69 | 24.13 | 1772193 |
| 1740181200 | 24.44 | -0.66 | -2.63 | 25.42 | 25.445 | 24.335 | 1725788 |
| 1740094800 | 25.1 | -0.31 | -1.22 | 25.39 | 25.52 | 24.65 | 2081870 |
| 1740008400 | 25.41 | -0.01 | -0.04 | 25.05 | 25.55 | 25.05 | 2170953 |
| 1739922000 | 25.42 | 0.34 | 1.36 | 25.05 | 25.6 | 25.035 | 1032720 |
| 1739576400 | 25.08 | 0.06 | 0.24 | 25.14 | 25.46 | 24.93 | 796029 |
| 1739490000 | 25.02 | 0.3 | 1.21 | 24.84 | 25.06 | 24.74 | 914224 |
| 1739403600 | 24.72 | -0.54 | -2.14 | 24.91 | 24.99 | 24.62 | 1042290 |
| 1739317200 | 25.26 | 0.37 | 1.49 | 24.77 | 25.32 | 24.69 | 917050 |
| 1739230800 | 24.89 | -0.29 | -1.15 | 25.14 | 25.2 | 24.85 | 1372702 |
| 1738971600 | 25.18 | -0.45 | -1.76 | 25.62 | 25.645 | 25 | 1078831 |
| 1738885200 | 25.63 | 0.46 | 1.83 | 25.31 | 25.65 | 25.1051 | 1208823 |
| 1738798800 | 25.17 | 0.38 | 1.53 | 24.91 | 25.19 | 24.725 | 1151734 |
| 1738712400 | 24.79 | 0.32 | 1.31 | 24.48 | 24.95 | 24.48 | 1294576 |
| 1738626000 | 24.47 | -0.67 | -2.67 | 24.5 | 24.77 | 24.04 | 834817 |
| 1738366800 | 25.14 | 0.01 | 0.04 | 25.02 | 25.48 | 24.97 | 1932600 |
| 1738280400 | 25.13 | 0.4 | 1.62 | 25.05 | 25.47 | 24.85 | 957861 |
| 1738194000 | 24.73 | 0.08 | 0.32 | 24.62 | 25.005 | 24.39 | 1425763 |
| 1738107600 | 24.65 | -0.3 | -1.20 | 24.85 | 25.01 | 24.495 | 2527780 |
| 1738021200 | 24.95 | -0.17 | -0.68 | 24.88 | 25.53 | 24.73 | 2333426 |
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
