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 | 0.94 | 4.02569593148 | 23.35 | 25.19 | 23.185 | 472098 | 24.59638525 | CS |
| 4 | 0.28 | 1.16618075802 | 24.01 | 27.62 | 23.185 | 659065 | 25.05660305 | CS |
| 12 | 0.72 | 3.05473058973 | 23.57 | 27.62 | 22.28 | 518751 | 24.46389219 | CS |
| 26 | 6.47 | 36.3075196409 | 17.82 | 27.62 | 17.475 | 548832 | 21.83053143 | CS |
| 52 | 4.64 | 23.6132315522 | 19.65 | 27.62 | 15.95 | 573888 | 20.19606844 | CS |
| 156 | -1.53 | -5.9256390395 | 25.82 | 27.95 | 15.23 | 387299 | 20.77519997 | CS |
| 260 | 1.59 | 7.00440528634 | 22.7 | 34.19 | 5.5 | 398327 | 21.19277026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 24.29 | -0.29 | -1.18 | 24.53 | 24.585 | 23.68 | 675871 |
| 1741646400 | 24.58 | -0.59 | -2.34 | 24.65 | 25.06 | 24.125 | 510703 |
| 1741390800 | 25.17 | 0.73 | 2.99 | 24.73 | 25.19 | 24.25 | 617273 |
| 1741304400 | 24.44 | -0.24 | -0.97 | 24.23 | 24.75 | 24.135 | 367599 |
| 1741218000 | 24.68 | 0.82 | 3.44 | 24.09 | 24.705 | 23.92 | 440304 |
| 1741131600 | 23.86 | 0.28 | 1.19 | 23.35 | 24.18 | 23.185 | 436115 |
| 1741045200 | 23.58 | -0.72 | -2.96 | 24.45 | 24.55 | 23.44 | 516488 |
| 1740786000 | 24.3 | 0.03 | 0.12 | 24.3 | 24.405 | 23.95 | 709594 |
| 1740699600 | 24.27 | -0.49 | -1.98 | 24.76 | 24.76 | 24.19 | 511706 |
| 1740613200 | 24.76 | -0.27 | -1.08 | 24.91 | 25.19 | 24.57 | 481971 |
| 1740526800 | 25.03 | 0.15 | 0.60 | 25.01 | 25.32 | 24.67 | 398051 |
| 1740440400 | 24.88 | 0.3 | 1.22 | 24.55 | 25.11 | 24.31 | 831568 |
| 1740181200 | 24.58 | -0.92 | -3.61 | 25.56 | 25.56 | 24.53 | 723216 |
| 1740094800 | 25.5 | -0.41 | -1.58 | 25.41 | 25.79 | 25.32 | 813199 |
| 1740008400 | 25.91 | -0.81 | -3.03 | 26.78 | 26.78 | 25.77 | 574786 |
| 1739922000 | 26.72 | -0.06 | -0.22 | 26.97 | 26.97 | 26.11 | 1075884 |
| 1739576400 | 26.78 | 3.27 | 13.91 | 25 | 27.62 | 25 | 1854961 |
| 1739490000 | 23.51 | -0.04 | -0.17 | 23.61 | 23.74 | 23.28 | 831300 |
| 1739403600 | 23.55 | -0.24 | -1.01 | 23.41 | 23.71 | 23.32 | 232930 |
| 1739317200 | 23.79 | -0.27 | -1.12 | 24.01 | 24.07 | 23.76 | 605985 |
| 1739230800 | 24.06 | 0.26 | 1.09 | 23.89 | 24.27 | 23.7 | 324400 |
| 1738971600 | 23.8 | 0.05 | 0.21 | 23.83 | 23.95 | 23.69 | 497329 |
| 1738885200 | 23.75 | 0.05 | 0.21 | 23.71 | 23.82 | 23.46 | 282413 |
| 1738798800 | 23.7 | 0.41 | 1.76 | 23.46 | 23.75 | 23.27 | 485403 |
| 1738712400 | 23.29 | 0.2 | 0.87 | 23.28 | 23.56 | 23.21 | 485130 |
| 1738626000 | 23.09 | -0.51 | -2.16 | 23.2 | 23.39 | 22.28 | 688874 |
| 1738366800 | 23.6 | -0.79 | -3.24 | 24.4 | 24.4 | 23.515 | 832390 |
| 1738280400 | 24.39 | 0.15 | 0.62 | 24.32 | 24.68 | 24.17 | 496933 |
| 1738194000 | 24.24 | -0.1 | -0.41 | 24.4 | 24.4 | 24.06 | 334645 |
| 1738107600 | 24.34 | 0.05 | 0.21 | 24.29 | 24.365 | 23.94 | 459649 |
| 1738021200 | 24.29 | -0.02 | -0.08 | 24.17 | 24.3 | 24.03 | 1006115 |
| 1737762000 | 24.31 | 0.12 | 0.50 | 24.36 | 24.42 | 24.14 | 300306 |
| 1737675600 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1737589200 | 24.19 | -0.48 | -1.95 | 24.36 | 24.49 | 23.64 | 515386 |
| 1737502800 | 24.67 | 0.51 | 2.11 | 24.25 | 24.72 | 23.28 | 474479 |
| 1737157200 | 24.16 | 0.1 | 0.42 | 24.17 | 24.35 | 23.94 | 241308 |
| 1737070800 | 24.06 | -0.01 | -0.04 | 24.02 | 24.17 | 23.58 | 615678 |
| 1736984400 | 24.07 | 0.5 | 2.12 | 23.81 | 24.3 | 22.77 | 735214 |
| 1736898000 | 23.57 | 0.04 | 0.17 | 23.54 | 23.79 | 23.43 | 289684 |
| 1736811600 | 23.53 | -0.2 | -0.84 | 23.55 | 23.8116 | 23.41 | 274658 |
| 1736552400 | 23.73 | 0.09 | 0.38 | 23.68 | 23.85 | 23.33 | 397677 |
| 1736379600 | 23.64 | -0.08 | -0.34 | 23.6 | 23.69 | 23.405 | 636663 |
| 1736293200 | 23.72 | 0.01 | 0.04 | 23.78 | 23.97 | 23.66 | 339649 |
| 1736206800 | 23.71 | -0.62 | -2.55 | 24.25 | 24.35 | 23.65 | 394784 |
| 1735947600 | 24.33 | -0.04 | -0.16 | 24.55 | 24.55 | 24.3088 | 173762 |
| 1735861200 | 24.37 | -1.01 | -3.98 | 25.36 | 25.45 | 24.09 | 515826 |
| 1735688400 | 25.38 | 0.06 | 0.24 | 25.3 | 25.5 | 25.16 | 326383 |
| 1735602000 | 25.32 | 0 | 0.00 | 25.17 | 25.53 | 24.948 | 463372 |
| 1735342800 | 25.32 | 0.32 | 1.28 | 24.96 | 25.335 | 24.9 | 319719 |
| 1735256400 | 25 | 0.19 | 0.77 | 24.83 | 25.02 | 24.69 | 176885 |
| 1735077840 | 24.81 | 0.26 | 1.06 | 24.43 | 24.855 | 24.43 | 186748 |
| 1734997200 | 24.55 | 0.78 | 3.28 | 23.85 | 24.6 | 23.7 | 360011 |
| 1734738000 | 23.77 | 0.95 | 4.16 | 22.79 | 24.02 | 22.75 | 647602 |
| 1734651600 | 22.82 | 0.12 | 0.53 | 22.89 | 23.075 | 22.7 | 299661 |
| 1734565200 | 22.7 | -0.9 | -3.81 | 23.48 | 23.8 | 22.6 | 636948 |
| 1734478800 | 23.6 | 0.05 | 0.21 | 23.34 | 23.85 | 23.34 | 379687 |
| 1734392400 | 23.55 | 0.27 | 1.16 | 23.14 | 23.59 | 23.13 | 259556 |
| 1734133200 | 23.28 | -0.17 | -0.72 | 23.37 | 23.49 | 23.2 | 197470 |
| 1734046800 | 23.45 | -0.08 | -0.34 | 23.54 | 23.62 | 23.36 | 426803 |
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
