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 | 0.55 | 3.27380952381 | 16.8 | 18.14 | 16.8 | 526105 | 17.52327757 | CS |
| 4 | -0.66 | -3.66463076069 | 18.01 | 18.34 | 16.755 | 555809 | 17.46003654 | CS |
| 12 | -2.79 | -13.8530287984 | 20.14 | 20.7116 | 16.755 | 480853 | 18.4300709 | CS |
| 26 | 0.78 | 4.70730235365 | 16.57 | 21.69 | 15.21 | 598644 | 18.49922749 | CS |
| 52 | 3.05 | 21.3286713287 | 14.3 | 21.69 | 13.16 | 556325 | 17.11816406 | CS |
| 156 | -1.15 | -6.21621621622 | 18.5 | 21.95 | 12.2 | 608730 | 16.73362067 | CS |
| 260 | -1.15 | -6.21621621622 | 18.5 | 21.95 | 12.2 | 608730 | 16.73362067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 17.35 | -0.3 | -1.70 | 17.71 | 17.81 | 17.23 | 361775 |
| 1738280400 | 17.65 | -0.23 | -1.29 | 17.96 | 18.14 | 17.55 | 358258 |
| 1738194000 | 17.88 | 0.47 | 2.70 | 17.42 | 17.965 | 17.01 | 679014 |
| 1738107600 | 17.41 | -0.04 | -0.23 | 17.38 | 17.74 | 17.31 | 506842 |
| 1738021200 | 17.45 | 0.26 | 1.51 | 17.13 | 17.62 | 17.11 | 507199 |
| 1737762000 | 17.19 | 0.12 | 0.70 | 16.8 | 17.27 | 16.8 | 579213 |
| 1737675600 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1737589200 | 17.07 | -0.11 | -0.64 | 17.22 | 17.335 | 16.92 | 1091508 |
| 1737502800 | 17.18 | -0.18 | -1.04 | 17.45 | 17.5 | 16.98 | 831059 |
| 1737157200 | 17.36 | -0.08 | -0.46 | 17.47 | 17.57 | 17.3216 | 711215 |
| 1737070800 | 17.44 | 0.17 | 0.98 | 17.04 | 17.46 | 17 | 855387 |
| 1736984400 | 17.27 | 0.03 | 0.17 | 17.54 | 17.54 | 17.22 | 193496 |
| 1736898000 | 17.24 | -0.13 | -0.75 | 17.37 | 17.41 | 16.754999 | 594958 |
| 1736811600 | 17.37 | -0.39 | -2.20 | 17.83 | 17.85 | 17.16 | 406550 |
| 1736552400 | 17.76 | -0.32 | -1.77 | 17.89 | 18 | 17.7069 | 586937 |
| 1736379600 | 18.08 | 0.18 | 1.01 | 17.78 | 18.34 | 17.78 | 398456 |
| 1736293200 | 17.9 | 0.25 | 1.42 | 17.76 | 17.95 | 17.59 | 469133 |
| 1736206800 | 17.65 | -0.09 | -0.51 | 17.69 | 18.22 | 17.63 | 389569 |
| 1735947600 | 17.74 | -0.26 | -1.44 | 18.01 | 18.1 | 17.72 | 289964 |
| 1735861200 | 18 | -0.06 | -0.33 | 18.19 | 18.5534 | 17.96 | 342198 |
| 1735688400 | 18.06 | 0.27 | 1.52 | 17.74 | 18.18 | 17.74 | 312582 |
| 1735602000 | 17.79 | -0.18 | -1.00 | 17.68 | 17.875 | 17.63 | 386014 |
| 1735342800 | 17.97 | -0.17 | -0.94 | 18.08 | 18.24 | 17.85 | 291168 |
| 1735256400 | 18.14 | 0.28 | 1.57 | 17.86 | 18.21 | 17.8 | 217727 |
| 1735077840 | 17.86 | 0.03 | 0.17 | 17.93 | 17.93 | 17.64 | 165280 |
| 1734997200 | 17.83 | -0.17 | -0.94 | 17.94 | 18.01 | 17.57 | 508883 |
| 1734738000 | 18 | 0.05 | 0.28 | 17.85 | 18.2 | 17.85 | 401500 |
| 1734651600 | 17.95 | -0.29 | -1.59 | 18.27 | 18.485 | 17.87 | 349377 |
| 1734565200 | 18.24 | -0.61 | -3.24 | 18.91 | 18.985 | 18.24 | 438577 |
| 1734478800 | 18.85 | 0.3 | 1.62 | 18.46 | 18.89 | 18.41 | 361626 |
| 1734392400 | 18.55 | -0.05 | -0.27 | 18.43 | 18.76 | 18.4201 | 447620 |
| 1734133200 | 18.6 | -0.02 | -0.11 | 18.52 | 18.65 | 18.21 | 756145 |
| 1734046800 | 18.62 | 0.46 | 2.53 | 18.41 | 18.755 | 18.03 | 923238 |
| 1733960400 | 18.16 | -2.49 | -12.06 | 18.15 | 18.45 | 17.71 | 3074812 |
| 1733874000 | 20.65 | 0.6 | 2.99 | 20.18 | 20.71 | 20.0001 | 898884 |
| 1733787600 | 20.05 | -0.02 | -0.10 | 19.96 | 20.58 | 19.88 | 562338 |
| 1733528400 | 20.07 | 0.16 | 0.80 | 19.93 | 20.09 | 19.9 | 172820 |
| 1733442000 | 19.91 | 0.17 | 0.86 | 19.7 | 19.95 | 19.59 | 232115 |
| 1733355600 | 19.74 | 0.07 | 0.36 | 19.64 | 19.92 | 19.51 | 171999 |
| 1733269200 | 19.67 | 0.2 | 1.03 | 19.48 | 19.69 | 19.17 | 259455 |
| 1733182800 | 19.47 | -0.35 | -1.77 | 19.25 | 19.59 | 19.02 | 246264 |
| 1732917840 | 19.82 | -0.15 | -0.75 | 20.1 | 20.1227 | 19.785 | 149096 |
| 1732750800 | 19.97 | 0.22 | 1.11 | 19.73 | 20.045766 | 19.72 | 126995 |
| 1732664400 | 19.75 | 0.08 | 0.41 | 19.7 | 19.7952 | 19.345 | 322779 |
| 1732578000 | 19.67 | 0.1 | 0.51 | 19.79 | 19.99 | 19.55 | 220764 |
| 1732318800 | 19.57 | -0.24 | -1.21 | 19.69 | 19.8783 | 19.48 | 361883 |
| 1732232400 | 19.81 | 0.43 | 2.22 | 19.41 | 19.825 | 19.32 | 243674 |
| 1732146000 | 19.38 | -0.17 | -0.87 | 19.5 | 19.56 | 19.308 | 146568 |
| 1732059600 | 19.55 | -0.21 | -1.06 | 19.56 | 19.76 | 19.5 | 285290 |
| 1731973200 | 19.76 | 0.08 | 0.41 | 19.68 | 20.23 | 19.52 | 656182 |
| 1731714000 | 19.68 | 0.11 | 0.56 | 19.53 | 19.755 | 19.44 | 465864 |
| 1731627600 | 19.57 | -0.19 | -0.96 | 19.72 | 19.855 | 19.5 | 291079 |
| 1731541200 | 19.76 | 0.22 | 1.13 | 19.62 | 19.865 | 19.475 | 456467 |
| 1731454800 | 19.54 | -0.91 | -4.45 | 20.32 | 20.33 | 19.45 | 483532 |
| 1731368400 | 20.45 | 0.45 | 2.25 | 19.99 | 20.7116 | 19.94 | 456008 |
| 1731109200 | 20 | -0.25 | -1.23 | 20.14 | 20.3 | 19.94 | 330510 |
| 1731022800 | 20.25 | 0.42 | 2.12 | 19.9 | 20.35 | 19.81 | 340174 |
| 1730936400 | 19.83 | 0.02 | 0.10 | 20.26 | 20.26 | 19.61 | 306957 |
| 1730850000 | 19.81 | -0.06 | -0.30 | 19.74 | 20 | 19.58 | 800268 |
| 1730763600 | 19.87 | -0.64 | -3.12 | 20.41 | 20.52 | 19.71 | 905094 |
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
