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 | 1.13 | 5.16217450891 | 21.89 | 23.46 | 21.4 | 620309 | 22.47382324 | CS |
| 4 | 4.59 | 24.9050461205 | 18.43 | 23.46 | 17.585 | 592352 | 20.43082966 | CS |
| 12 | 5.22 | 29.3258426966 | 17.8 | 23.46 | 17.34 | 608464 | 18.98535737 | CS |
| 26 | 5.52 | 31.5428571429 | 17.5 | 23.46 | 15.95 | 630528 | 18.54907937 | CS |
| 52 | 2.02 | 9.61904761905 | 21 | 23.46 | 15.95 | 568472 | 19.13938101 | CS |
| 156 | -4.99 | -17.8150660478 | 28.01 | 28.01 | 15.23 | 372443 | 20.74618753 | CS |
| 260 | -3.54 | -13.328313253 | 26.56 | 34.19 | 5.5 | 392965 | 21.37024221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 23.31 | 0.62 | 2.73 | 22.79 | 23.46 | 22.62 | 701786 |
| 1732146000 | 22.69 | 0.22 | 0.98 | 22.52 | 22.825 | 22.3306 | 379317 |
| 1732059600 | 22.47 | 0.21 | 0.94 | 22.16 | 22.53 | 22.0719 | 713508 |
| 1731973200 | 22.26 | 0.51 | 2.34 | 21.78 | 22.34 | 21.725 | 548823 |
| 1731714000 | 21.75 | -0.24 | -1.09 | 21.89 | 21.98 | 21.4 | 758110 |
| 1731627600 | 21.99 | 0.46 | 2.14 | 21.51 | 22.11 | 21.47 | 1097555 |
| 1731541200 | 21.53 | 2.2 | 11.38 | 21.11 | 22.01 | 20.47 | 2118129 |
| 1731454800 | 19.33 | 0.08 | 0.42 | 19.16 | 19.35 | 18.985 | 462338 |
| 1731368400 | 19.25 | 0.38 | 2.01 | 19.04 | 19.46 | 19.04 | 525858 |
| 1731109200 | 18.87 | 0.02 | 0.11 | 18.79 | 18.935 | 18.67 | 454701 |
| 1731022800 | 18.85 | -0.03 | -0.16 | 19 | 19.44 | 18.79 | 309073 |
| 1730936400 | 18.88 | 0.17 | 0.91 | 18.95 | 19.21 | 18.63 | 440075 |
| 1730850000 | 18.71 | 0.66 | 3.66 | 18.28 | 18.795 | 18.23 | 421142 |
| 1730763600 | 18.05 | 0.1 | 0.56 | 17.98 | 18.39 | 17.94 | 416627 |
| 1730500800 | 17.95 | 0.35 | 1.99 | 17.7 | 18.26 | 17.65 | 507670 |
| 1730414400 | 17.6 | -1.18 | -6.28 | 18.68 | 18.8 | 17.585 | 879447 |
| 1730328000 | 18.78 | 0.03 | 0.16 | 18.63 | 18.875 | 18.58 | 405913 |
| 1730241600 | 18.75 | 0.03 | 0.16 | 18.74 | 18.7899 | 18.61 | 247308 |
| 1730155200 | 18.72 | 0.15 | 0.81 | 18.59 | 18.81 | 18.59 | 277113 |
| 1729896000 | 18.57 | 0.22 | 1.20 | 18.43 | 18.59 | 18.43 | 182552 |
| 1729809600 | 18.35 | 0.01 | 0.05 | 18.37 | 18.425 | 18.16 | 345056 |
| 1729723200 | 18.34 | -0.25 | -1.34 | 18.53 | 18.68 | 18.275 | 309077 |
| 1729636800 | 18.59 | -0.45 | -2.36 | 18.96 | 19.035 | 18.585 | 355616 |
| 1729550400 | 19.04 | -0.15 | -0.78 | 19.15 | 19.16 | 18.895 | 392859 |
| 1729291200 | 19.19 | 0.19 | 1.00 | 19.1 | 19.35 | 18.915 | 943305 |
| 1729204800 | 19 | 0.18 | 0.96 | 18.79 | 19.01 | 18.74 | 678694 |
| 1729118400 | 18.82 | 0.27 | 1.46 | 18.59 | 19.09 | 18.54 | 1218032 |
| 1729032000 | 18.55 | 0.1 | 0.54 | 18.42 | 18.65 | 18.34 | 561745 |
| 1728945600 | 18.45 | 0.01 | 0.05 | 18.46 | 18.46 | 18.295 | 239634 |
| 1728686400 | 18.44 | 0.27 | 1.49 | 18.2 | 18.445 | 18.195 | 433118 |
| 1728600000 | 18.17 | -0.04 | -0.22 | 18.09 | 18.2 | 17.935 | 350893 |
| 1728513600 | 18.21 | -0.03 | -0.16 | 18.2 | 18.33 | 18.105 | 287989 |
| 1728427200 | 18.24 | -0.11 | -0.60 | 18.29 | 18.375 | 18.145 | 735488 |
| 1728340800 | 18.35 | -0.25 | -1.34 | 18.55 | 18.62 | 18.31 | 665255 |
| 1728081600 | 18.6 | 0.21 | 1.14 | 18.51 | 18.64 | 18.335 | 413922 |
| 1727995200 | 18.39 | -0.46 | -2.44 | 18.72 | 18.76 | 18.34 | 448455 |
| 1727908800 | 18.85 | 0.23 | 1.24 | 18.7 | 18.92 | 18.63 | 569242 |
| 1727822400 | 18.62 | -0.13 | -0.69 | 18.78 | 18.78 | 18.415 | 381429 |
| 1727736000 | 18.75 | 0.26 | 1.41 | 18.46 | 18.86 | 18.455 | 937873 |
| 1727476800 | 18.49 | -0.01 | -0.05 | 18.53 | 18.77 | 18.395 | 1043710 |
| 1727390400 | 18.5 | 0.58 | 3.24 | 18.12 | 18.58 | 18.12 | 1936192 |
| 1727304000 | 17.92 | -0.21 | -1.16 | 18.08 | 18.19 | 17.89 | 598972 |
| 1727217600 | 18.13 | 0.15 | 0.83 | 18.03 | 18.23 | 17.975 | 683166 |
| 1727131200 | 17.98 | 0.14 | 0.78 | 17.79 | 18.09 | 17.67 | 471754 |
| 1726872000 | 17.84 | -0.17 | -0.94 | 17.95 | 18 | 17.67 | 627626 |
| 1726785600 | 18.01 | 0.31 | 1.75 | 18 | 18.21 | 17.92 | 619991 |
| 1726699200 | 17.7 | 0.09 | 0.51 | 17.6 | 17.99 | 17.585 | 580758 |
| 1726612800 | 17.61 | 0 | 0.00 | 17.67 | 17.78 | 17.475 | 696556 |
| 1726526400 | 17.61 | -0.19 | -1.07 | 17.82 | 17.92 | 17.51 | 909420 |
| 1726267200 | 17.8 | -0.38 | -2.09 | 18.2 | 18.33 | 17.775 | 410472 |
| 1726180800 | 18.18 | 0.24 | 1.34 | 17.96 | 18.245 | 17.83 | 551399 |
| 1726094400 | 17.94 | 0.02 | 0.11 | 17.82 | 18.09 | 17.58 | 494937 |
| 1726008000 | 17.92 | -0.1 | -0.55 | 18.07 | 18.07 | 17.7 | 453211 |
| 1725921600 | 18.02 | 0.42 | 2.39 | 17.73 | 18.14 | 17.67 | 725290 |
| 1725662400 | 17.6 | -0.24 | -1.35 | 17.75 | 17.91 | 17.34 | 631926 |
| 1725576000 | 17.84 | -0.2 | -1.11 | 18.09 | 18.1 | 17.72 | 340510 |
| 1725489600 | 18.04 | 0.36 | 2.04 | 17.63 | 18.1 | 17.55 | 584246 |
| 1725403200 | 17.68 | -0.2 | -1.12 | 17.79 | 17.79 | 17.39 | 898212 |
| 1725057600 | 17.88 | 0.03 | 0.17 | 17.8 | 17.91 | 17.655 | 526281 |
| 1724971200 | 17.85 | 0.29 | 1.65 | 17.69 | 18.03 | 17.58 | 915783 |
| 1724884800 | 17.56 | -0.23 | -1.29 | 17.75 | 17.76 | 17.51 | 496803 |
| 1724798400 | 17.79 | -0.15 | -0.84 | 17.9 | 17.93 | 17.71 | 303519 |
| 1724712000 | 17.94 | 0.07 | 0.39 | 17.93 | 18.07 | 17.88 | 338449 |
| 1724452800 | 17.87 | 0.19 | 1.07 | 17.84 | 18.085 | 17.73 | 442298 |
| 1724366400 | 17.68 | 0.05 | 0.28 | 17.68 | 17.875 | 17.6056 | 576525 |
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
Premium
