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 | -1.9859 | -9.85558312655 | 20.15 | 20.49 | 18.1641 | 593792 | 19.43851103 | CS |
| 4 | -4.3259 | -19.2347710093 | 22.49 | 22.64 | 18.1641 | 653287 | 20.41409418 | CS |
| 12 | -11.8559 | -39.4933377748 | 30.02 | 33.245 | 18.1641 | 697882 | 24.7967449 | CS |
| 26 | -19.6059 | -51.9086576648 | 37.77 | 44.51 | 18.1641 | 676705 | 29.98614796 | CS |
| 52 | -14.2859 | -44.0243451464 | 32.45 | 44.51 | 18.1641 | 593060 | 32.5285694 | CS |
| 156 | -4.6859 | -20.5072210066 | 22.85 | 44.51 | 16.85 | 587008 | 27.3816034 | CS |
| 260 | 0.5241 | 2.97108843537 | 17.64 | 44.51 | 2.48 | 632417 | 21.54722763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 18.33 | -0.74 | -3.88 | 18.93 | 19.25 | 18.3 | 745667 |
| 1738280400 | 19.07 | 0.03 | 0.16 | 19.22 | 19.42 | 18.67 | 619477 |
| 1738194000 | 19.04 | -0.32 | -1.65 | 19.35 | 19.41 | 18.97 | 631014 |
| 1738107600 | 19.36 | -0.42 | -2.12 | 19.7 | 19.94 | 19.24 | 592284 |
| 1738021200 | 19.78 | -0.26 | -1.30 | 20.16 | 20.41 | 19.68 | 581298 |
| 1737762000 | 20.04 | 0.27 | 1.37 | 20.15 | 20.49 | 20.02 | 544888 |
| 1737675600 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1737589200 | 19.77 | 0.09 | 0.46 | 19.6 | 20.01 | 19.355 | 597352 |
| 1737502800 | 19.68 | -0.07 | -0.35 | 20.01 | 20.23 | 19.63 | 579043 |
| 1737157200 | 19.75 | -0.39 | -1.94 | 20.43 | 20.6198 | 19.75 | 462629 |
| 1737070800 | 20.14 | -0.4 | -1.95 | 20.4 | 20.48 | 19.8245 | 930811 |
| 1736984400 | 20.54 | 0.17 | 0.83 | 21 | 21.25 | 20.41 | 483474 |
| 1736898000 | 20.37 | -0.01 | -0.05 | 20.39 | 20.63 | 19.91 | 738441 |
| 1736811600 | 20.38 | -0.77 | -3.64 | 20.67 | 20.84 | 19.9 | 1093670 |
| 1736552400 | 21.15 | -0.42 | -1.95 | 21 | 21.645 | 20.97 | 504340 |
| 1736379600 | 21.57 | -0.5 | -2.27 | 21.615 | 21.87 | 21.17 | 575462 |
| 1736293200 | 22.07 | 0.24 | 1.10 | 21.91 | 22.61 | 21.91 | 558779 |
| 1736206800 | 21.83 | -0.04 | -0.18 | 22.31 | 22.49 | 21.745 | 806043 |
| 1735947600 | 21.87 | -0.62 | -2.76 | 22.49 | 22.64 | 21.86 | 806875 |
| 1735861200 | 22.49 | -0.67 | -2.89 | 23.46 | 23.82 | 22.4 | 466664 |
| 1735688400 | 23.16 | 0.22 | 0.96 | 23.2 | 23.68 | 22.8 | 697833 |
| 1735602000 | 22.94 | -0.5 | -2.13 | 23.2 | 23.2 | 22.33 | 738809 |
| 1735342800 | 23.44 | -0.2 | -0.85 | 23.35 | 23.535 | 22.94 | 598396 |
| 1735256400 | 23.64 | 0.51 | 2.20 | 23 | 23.66 | 22.83 | 535952 |
| 1735077840 | 23.13 | 0.19 | 0.83 | 23.04 | 23.28 | 22.51 | 298472 |
| 1734997200 | 22.94 | -0.59 | -2.51 | 23.52 | 24.125 | 22.71 | 730031 |
| 1734738000 | 23.53 | 1.08 | 4.81 | 22.36 | 23.88 | 22.2 | 2971720 |
| 1734651600 | 22.45 | -0.76 | -3.27 | 23.545 | 23.725 | 22.34 | 1031132 |
| 1734565200 | 23.21 | -0.67 | -2.81 | 23.99 | 24.33 | 23.01 | 932138 |
| 1734478800 | 23.88 | 0.07 | 0.29 | 23.9 | 24.48 | 23.72 | 734855 |
| 1734392400 | 23.81 | -1.2 | -4.80 | 25.02 | 25.09 | 23.74 | 894516 |
| 1734133200 | 25.01 | 0.31 | 1.26 | 24.57 | 25.11 | 24.51 | 792871 |
| 1734046800 | 24.7 | -1.37 | -5.26 | 26.02 | 26.15 | 24.62 | 1182014 |
| 1733960400 | 26.07 | -0.9 | -3.34 | 27.05 | 27.0546 | 26.04 | 631047 |
| 1733874000 | 26.97 | 0 | 0.00 | 27.0199 | 27.41 | 26.565 | 677146 |
| 1733787600 | 26.97 | -0.21 | -0.77 | 27.495 | 28.27 | 26.92 | 956733 |
| 1733528400 | 27.18 | 0.61 | 2.30 | 27 | 27.5 | 26.8275 | 958671 |
| 1733442000 | 26.57 | -6.63 | -19.97 | 27.11 | 29.43 | 26.05 | 2519691 |
| 1733355600 | 33.2 | 0.73 | 2.25 | 32.314999 | 33.22 | 32.215 | 543199 |
| 1733269200 | 32.47 | 0.12 | 0.37 | 32.275 | 32.61 | 31.8 | 418884 |
| 1733182800 | 32.35 | 1.28 | 4.12 | 31.22 | 32.744999 | 31 | 555482 |
| 1732917840 | 31.07 | -0.56 | -1.77 | 31.83 | 31.83 | 30.94 | 248477 |
| 1732750800 | 31.63 | 0.55 | 1.77 | 31.4 | 31.86 | 31.185 | 424181 |
| 1732664400 | 31.08 | -1.72 | -5.24 | 32.08 | 32.159999 | 30.9 | 444683 |
| 1732578000 | 32.799999 | 1.28 | 4.06 | 32.189999 | 33.244999 | 32.049999 | 761372 |
| 1732318800 | 31.52 | 1.06 | 3.48 | 31.27 | 31.95 | 31.05 | 440962 |
| 1732232400 | 30.46 | 0.71 | 2.39 | 29.97 | 30.7 | 29.46 | 399211 |
| 1732146000 | 29.75 | -0.01 | -0.03 | 29.51 | 29.95 | 29.2 | 543820 |
| 1732059600 | 29.76 | -0.08 | -0.27 | 29.45 | 30.11 | 29.35 | 374919 |
| 1731973200 | 29.84 | -0.7 | -2.29 | 30.67 | 30.8 | 29.83 | 450699 |
| 1731714000 | 30.54 | 0.12 | 0.39 | 30.885 | 31.29 | 30.215 | 392684 |
| 1731627600 | 30.42 | -1.34 | -4.22 | 32.095 | 32.095 | 30.06 | 442138 |
| 1731541200 | 31.76 | -0.09 | -0.28 | 32.09 | 32.77 | 31.75 | 427456 |
| 1731454800 | 31.85 | 0.56 | 1.79 | 31.24 | 31.94 | 31.235 | 489667 |
| 1731368400 | 31.29 | 1.5 | 5.04 | 30.05 | 31.32 | 30.0201 | 467881 |
| 1731109200 | 29.79 | -0.46 | -1.52 | 30.02 | 30.13 | 29.42 | 405337 |
| 1731022800 | 30.25 | 0.1 | 0.33 | 30.06 | 30.84 | 29.97 | 465658 |
| 1730936400 | 30.15 | 0.98 | 3.36 | 30.805 | 30.89 | 29.99 | 683380 |
| 1730850000 | 29.17 | 0.06 | 0.21 | 28.79 | 29.29 | 28.79 | 443855 |
| 1730763600 | 29.11 | -0.3 | -1.02 | 29.12 | 29.81 | 29.09 | 558012 |
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
