Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.26472068445 | 19.87 | 20.6 | 19.055 | 4469653 | 19.9741118 | CS |
| 4 | -0.46 | -2.21366698749 | 20.78 | 21.4 | 19.055 | 3594450 | 20.25488731 | CS |
| 12 | -1.885 | -8.48907903625 | 22.205 | 22.59 | 18.825 | 4134048 | 20.42426772 | CS |
| 26 | 1.07 | 5.55844155844 | 19.25 | 23.27 | 18.825 | 4138456 | 20.71777965 | CS |
| 52 | -7.8 | -27.7382645804 | 28.12 | 28.61 | 18.825 | 4123513 | 22.04697358 | CS |
| 156 | -7.67 | -27.4026438014 | 27.99 | 34.365 | 18.825 | 3531853 | 24.71131249 | CS |
| 260 | 0.6 | 3.04259634888 | 19.72 | 38.27 | 14.91 | 3490581 | 25.04426409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 20.32 | 0.26 | 1.30 | 19.97 | 20.4 | 19.82 | 3823486 |
| 1741304400 | 20.06 | -0.09 | -0.45 | 20.03 | 20.345 | 19.77 | 3588432 |
| 1741218000 | 20.15 | 0.59 | 3.02 | 19.66 | 20.29 | 19.54 | 6394913 |
| 1741131600 | 19.56 | -0.29 | -1.46 | 19.79 | 19.93 | 19.055 | 5316207 |
| 1741045200 | 19.85 | -0.4 | -1.98 | 20.4 | 20.6 | 19.69 | 2951542 |
| 1740786000 | 20.25 | 0.41 | 2.07 | 19.87 | 20.32 | 19.87 | 4120699 |
| 1740699600 | 19.84 | -0.09 | -0.45 | 19.95 | 20.115 | 19.79 | 2407499 |
| 1740613200 | 19.93 | -0.3 | -1.48 | 20.31 | 20.38 | 19.85 | 3119587 |
| 1740526800 | 20.23 | -0.13 | -0.64 | 20.43 | 20.5 | 19.99 | 2886111 |
| 1740440400 | 20.36 | -0.17 | -0.83 | 20.54 | 20.615 | 20.165 | 3828881 |
| 1740181200 | 20.53 | -0.2 | -0.96 | 20.8 | 20.9 | 20.3426 | 3687947 |
| 1740094800 | 20.73 | -0.15 | -0.72 | 20.93 | 20.99 | 20.585 | 3571165 |
| 1740008400 | 20.88 | -0.06 | -0.29 | 20.67 | 20.975 | 20.415 | 2660759 |
| 1739922000 | 20.94 | 0.41 | 2.00 | 20.55 | 21.4 | 20.485 | 4184686 |
| 1739576400 | 20.53 | 0.29 | 1.43 | 20.4 | 20.685 | 20.35 | 4073222 |
| 1739490000 | 20.24 | 0.22 | 1.10 | 20.14 | 20.315 | 19.9 | 2300988 |
| 1739403600 | 20.02 | -0.17 | -0.84 | 19.9 | 20.0575 | 19.61 | 3446332 |
| 1739317200 | 20.19 | -0.08 | -0.39 | 20.14 | 20.269 | 19.965 | 3348456 |
| 1739230800 | 20.27 | -0.16 | -0.78 | 20.5 | 20.5699 | 20.21 | 2941376 |
| 1738971600 | 20.43 | -0.16 | -0.78 | 20.78 | 20.88 | 20.35 | 3543973 |
| 1738885200 | 20.59 | -0.06 | -0.29 | 20.95 | 21.02 | 20.59 | 2755524 |
| 1738798800 | 20.65 | -0.16 | -0.77 | 20.77 | 20.83 | 20.405 | 3839697 |
| 1738712400 | 20.81 | 0.09 | 0.43 | 20.46 | 21.015 | 20.27 | 5523501 |
| 1738626000 | 20.72 | -1.52 | -6.83 | 22 | 22.1075 | 20.65 | 10596112 |
| 1738366800 | 22.24 | 2.09 | 10.37 | 20.745 | 22.59 | 19.581 | 22512429 |
| 1738280400 | 20.15 | 0.1 | 0.50 | 20.38 | 20.5 | 19.96 | 3603919 |
| 1738194000 | 20.05 | -0.23 | -1.13 | 20.21 | 20.38 | 20.03 | 2749063 |
| 1738107600 | 20.28 | -0.03 | -0.15 | 20.34 | 20.696875 | 19.97 | 3684390 |
| 1738021200 | 20.31 | 0.22 | 1.10 | 20.01 | 20.33 | 19.99 | 4288872 |
| 1737762000 | 20.09 | 0.22 | 1.11 | 19.96 | 20.31 | 19.96 | 2313780 |
| 1737675600 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1737589200 | 19.87 | 0.05 | 0.25 | 19.64 | 19.99 | 19.58 | 3231645 |
| 1737502800 | 19.82 | 0.26 | 1.33 | 19.69 | 19.96 | 19.6501 | 3626411 |
| 1737157200 | 19.56 | 0.16 | 0.82 | 19.73 | 19.825 | 19.46 | 3807913 |
| 1737070800 | 19.4 | -0.23 | -1.17 | 19.51 | 19.61 | 19.28 | 2681333 |
| 1736984400 | 19.63 | 0.22 | 1.13 | 19.9 | 19.98 | 19.415 | 3828121 |
| 1736898000 | 19.41 | 0.42 | 2.21 | 19.05 | 19.47 | 18.995 | 4293854 |
| 1736811600 | 18.99 | -0.13 | -0.68 | 19 | 19.39 | 18.825 | 6377194 |
| 1736552400 | 19.12 | -0.68 | -3.43 | 19.47 | 19.66 | 19.04 | 5527952 |
| 1736379600 | 19.8 | 0.06 | 0.30 | 19.44 | 19.81 | 19.4 | 3175125 |
| 1736293200 | 19.74 | -0.26 | -1.30 | 20.14 | 20.2222 | 19.615 | 2914921 |
| 1736206800 | 20 | -0.41 | -2.01 | 20.38 | 20.91 | 19.9 | 5226415 |
| 1735947600 | 20.41 | 0.27 | 1.34 | 20.15 | 20.435 | 19.96 | 2946225 |
| 1735861200 | 20.14 | -0.15 | -0.74 | 20.4 | 20.54 | 20.03 | 2948586 |
| 1735688400 | 20.29 | 0.18 | 0.90 | 20.27 | 20.51 | 20.08 | 4186397 |
| 1735602000 | 20.11 | -0.55 | -2.66 | 20.12 | 20.32 | 19.98 | 3626554 |
| 1735342800 | 20.66 | -0.3 | -1.43 | 20.84 | 21.02 | 20.615 | 2362222 |
| 1735256400 | 20.96 | 0.08 | 0.38 | 20.7 | 21.065 | 20.69 | 2262395 |
| 1735077840 | 20.88 | 0.42 | 2.05 | 20.54 | 20.92 | 20.42 | 1350946 |
| 1734997200 | 20.46 | -0.03 | -0.15 | 20.42 | 20.62 | 20.27 | 3443468 |
| 1734738000 | 20.49 | 0.52 | 2.60 | 19.98 | 20.915 | 19.94 | 9408659 |
| 1734651600 | 19.97 | -0.17 | -0.84 | 20.31 | 20.675 | 19.96 | 4588405 |
| 1734565200 | 20.14 | -1.2 | -5.62 | 21.39 | 21.51 | 20.12 | 4782901 |
| 1734478800 | 21.34 | -0.56 | -2.56 | 21.7 | 21.7595 | 21.25 | 2832914 |
| 1734392400 | 21.9 | -0.07 | -0.32 | 21.94 | 22.029 | 21.72 | 2820665 |
| 1734133200 | 21.97 | -0.13 | -0.59 | 22.2 | 22.255 | 21.8 | 2496999 |
| 1734046800 | 22.1 | -0.29 | -1.30 | 22.47 | 22.66 | 22.085 | 3403092 |
| 1733960400 | 22.39 | 0.04 | 0.18 | 22.57 | 22.815 | 22.3 | 7179273 |
| 1733874000 | 22.35 | 0.05 | 0.22 | 22.34 | 22.5 | 21.9093 | 3091850 |
| 1733787600 | 22.3 | 0.38 | 1.73 | 22.02 | 22.4999 | 21.885 | 4161150 |
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
