Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.436 | -2.00275608636 | 21.77 | 21.79 | 21.27 | 422168 | 21.46345422 | CS |
| 4 | 0.384 | 1.83293556086 | 20.95 | 22.01 | 20.41 | 439724 | 21.31741497 | CS |
| 12 | 1.484 | 7.47607052897 | 19.85 | 22.01 | 19.27 | 392716 | 20.71623536 | CS |
| 26 | 3.134 | 17.2197802198 | 18.2 | 22.01 | 17.26 | 314582 | 19.93108158 | CS |
| 52 | 4.084 | 23.6753623188 | 17.25 | 22.01 | 15.065 | 303144 | 18.47670189 | CS |
| 156 | 3.974 | 22.8917050691 | 17.36 | 22.01 | 15.065 | 265221 | 18.58774538 | CS |
| 260 | -33.346 | -60.9839063643 | 54.68 | 67.38 | 15.065 | 199486 | 19.98644668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 21.29 | -0.14 | -0.65 | 21.43 | 21.61 | 21.11 | 256554 |
| 1783636800 | 21.43 | 0 | 0.00 | 21.55 | 21.56 | 21.34 | 354035 |
| 1783550400 | 21.43 | -0.12 | -0.56 | 21.5 | 21.595 | 21.3469 | 577105 |
| 1783464000 | 21.55 | 0.12 | 0.56 | 21.59 | 21.79 | 21.43 | 470777 |
| 1783377600 | 21.43 | -0.14 | -0.65 | 21.77 | 21.77 | 21.43 | 286756 |
| 1783032000 | 21.57 | 0.09 | 0.42 | 21.63 | 21.7197 | 21.49 | 472784 |
| 1782945600 | 21.48 | -0.03 | -0.14 | 21.63 | 21.69 | 21.4 | 462186 |
| 1782859200 | 21.51 | -0.42 | -1.92 | 21.73 | 22.01 | 21.34 | 521274 |
| 1782772800 | 21.93 | 0.19 | 0.87 | 21.64 | 21.95 | 21.57 | 402725 |
| 1782513600 | 21.74 | 0.6 | 2.84 | 21.21 | 21.76 | 21.076 | 1400805 |
| 1782427200 | 21.14 | -0.11 | -0.52 | 21.2 | 21.39 | 20.95 | 235174 |
| 1782340800 | 21.25 | 0.42 | 2.02 | 20.9 | 21.445 | 20.9 | 611953 |
| 1782254400 | 20.83 | 0.32 | 1.56 | 20.41 | 20.95 | 20.41 | 431277 |
| 1782168000 | 20.51 | -0.09 | -0.44 | 20.67 | 20.79 | 20.46 | 271794 |
| 1781822400 | 20.6 | -0.06 | -0.29 | 20.81 | 20.815 | 20.46 | 487314 |
| 1781736000 | 20.66 | -0.26 | -1.24 | 20.81 | 20.95 | 20.575 | 305017 |
| 1781649600 | 20.92 | 0.32 | 1.55 | 20.75 | 20.95 | 20.7 | 172928 |
| 1781563200 | 20.6 | -0.33 | -1.58 | 20.88 | 20.93 | 20.56 | 216808 |
| 1781304000 | 20.93 | 0.1 | 0.48 | 20.95 | 21.01 | 20.725 | 228576 |
| 1781217600 | 20.83 | -0.15 | -0.71 | 20.64 | 21.08 | 20.61 | 348193 |
| 1781131200 | 20.98 | 0.17 | 0.82 | 20.97 | 21.08 | 20.7115 | 476625 |
| 1781044800 | 20.81 | 0.19 | 0.92 | 20.73 | 21 | 20.6201 | 335225 |
| 1780958400 | 20.62 | 0.1 | 0.49 | 20.48 | 20.71 | 20.43 | 356351 |
| 1780699200 | 20.52 | 0.45 | 2.24 | 20.24 | 20.67 | 20.16 | 284766 |
| 1780612800 | 20.07 | 0.15 | 0.75 | 20.18 | 20.2499 | 19.91 | 199837 |
| 1780526400 | 19.92 | -0.4 | -1.97 | 20.29 | 20.38 | 19.8445 | 360320 |
| 1780440000 | 20.32 | 0 | 0.00 | 20.35 | 20.51 | 20.06 | 303684 |
| 1780353600 | 20.32 | -0.23 | -1.12 | 20.39 | 20.54 | 20.2755 | 320033 |
| 1780094400 | 20.55 | -0.3 | -1.44 | 20.9 | 20.93 | 20.42 | 553602 |
| 1780008000 | 20.85 | 0.21 | 1.02 | 20.65 | 20.85 | 20.38 | 350532 |
| 1779921600 | 20.64 | 0.14 | 0.68 | 20.65 | 20.85 | 20.5 | 542869 |
| 1779835200 | 20.5 | 0.12 | 0.59 | 20.33 | 20.53 | 20.15 | 1308745 |
| 1779489600 | 20.38 | -0.1 | -0.49 | 20.54 | 20.54 | 20.28 | 317102 |
| 1779403200 | 20.48 | -0.22 | -1.06 | 20.56 | 20.6114 | 20.195 | 716001 |
| 1779316800 | 20.7 | -0.02 | -0.10 | 20.65 | 20.84 | 20.58 | 306493 |
| 1779230400 | 20.72 | 0.28 | 1.37 | 20.35 | 20.9 | 20.09 | 444538 |
| 1779144000 | 20.44 | 0.46 | 2.30 | 20.06 | 20.44 | 20.045 | 740385 |
| 1778884800 | 19.98 | -0.1 | -0.50 | 20 | 20.12 | 19.835 | 198030 |
| 1778798400 | 20.08 | 0.16 | 0.80 | 19.99 | 20.16 | 19.97 | 287178 |
| 1778712000 | 19.92 | -0.29 | -1.43 | 20.13 | 20.245 | 19.68 | 285871 |
| 1778625600 | 20.21 | -0.05 | -0.25 | 20.28 | 20.33 | 20.04 | 277859 |
| 1778539200 | 20.26 | -0.03 | -0.15 | 20.38 | 20.44 | 20.04 | 339482 |
| 1778280000 | 20.29 | -0.01 | -0.05 | 20.3 | 20.51 | 20.1 | 795233 |
| 1778193600 | 20.3 | -0.2 | -0.98 | 20.5 | 20.56 | 20.245 | 337386 |
| 1778107200 | 20.5 | -0.08 | -0.39 | 20.56 | 20.65 | 20.395 | 407545 |
| 1778020800 | 20.58 | 0.25 | 1.23 | 20.38 | 20.65 | 20.26 | 315189 |
| 1777934400 | 20.33 | -0.11 | -0.54 | 20.41 | 20.59 | 19.95 | 545857 |
| 1777675200 | 20.44 | 0.19 | 0.94 | 20.37 | 20.47 | 20.09 | 408187 |
| 1777588800 | 20.25 | -0.18 | -0.88 | 20.4 | 20.67 | 20.22 | 394986 |
| 1777502400 | 20.43 | 0.73 | 3.71 | 19.92 | 20.61 | 19.83 | 331309 |
| 1777416000 | 19.7 | 0.13 | 0.66 | 19.64 | 19.729 | 19.55 | 126619 |
| 1777329600 | 19.57 | -0.1 | -0.51 | 19.66 | 19.83 | 19.535 | 158338 |
| 1777070400 | 19.67 | 0.09 | 0.46 | 19.5 | 19.685 | 19.37 | 139400 |
| 1776984000 | 19.58 | 0.17 | 0.88 | 19.45 | 19.67 | 19.4 | 108849 |
| 1776897600 | 19.41 | -0.19 | -0.97 | 19.64 | 19.8499 | 19.27 | 185917 |
| 1776811200 | 19.6 | -0.46 | -2.29 | 19.93 | 19.985 | 19.57 | 211432 |
| 1776724800 | 20.06 | -0.02 | -0.10 | 20.09 | 20.165 | 19.97 | 141632 |
| 1776465600 | 20.08 | 0.31 | 1.57 | 19.85 | 20.09 | 19.78 | 208186 |
| 1776379200 | 19.77 | 0.1 | 0.51 | 19.56 | 19.78 | 19.56 | 146466 |
| 1776292800 | 19.67 | -0.09 | -0.46 | 19.74 | 19.75 | 19.51 | 131496 |
| 1776206400 | 19.76 | 0.27 | 1.39 | 19.5 | 19.76 | 19.34 | 182274 |
| 1776120000 | 19.49 | -0.06 | -0.31 | 19.52 | 19.595 | 19.3 | 177541 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
