Premium
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 | 0.52 | 2.77185501066 | 18.76 | 19.5 | 18.59 | 507646 | 18.90812784 | CS |
| 4 | -0.94 | -4.64886251236 | 20.22 | 20.88 | 18.18 | 386955 | 19.30739803 | CS |
| 12 | -0.83 | -4.12729985082 | 20.11 | 20.88 | 18.18 | 360840 | 19.51580513 | CS |
| 26 | 0.1 | 0.521376433785 | 19.18 | 21.15 | 18.18 | 445711 | 19.71323861 | CS |
| 52 | 2.28 | 13.4117647059 | 17 | 21.15 | 16.3343 | 317929 | 19.24080407 | CS |
| 156 | -47.83 | -71.2710475339 | 67.11 | 67.38 | 15.63 | 188355 | 19.59691275 | CS |
| 260 | -12.202 | -38.7586557398 | 31.482 | 67.38 | 15.63 | 123454 | 22.54984993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.28 | 0.56 | 2.99 | 18.75 | 19.315 | 18.75 | 365748 |
| 1741304400 | 18.72 | 0.02 | 0.11 | 18.87 | 19.03 | 18.59 | 442623 |
| 1741218000 | 18.7 | -0.15 | -0.80 | 18.86 | 19.1676 | 18.68 | 374630 |
| 1741131600 | 18.85 | -0.28 | -1.46 | 19.09 | 19.5 | 18.83 | 536963 |
| 1741045200 | 19.13 | 0.09 | 0.47 | 19.1 | 19.27 | 18.99 | 415654 |
| 1740786000 | 19.04 | 0.35 | 1.87 | 18.76 | 19.13 | 18.7336 | 764940 |
| 1740699600 | 18.69 | 0 | 0.00 | 18.68 | 18.97 | 18.65 | 257419 |
| 1740613200 | 18.69 | -0.23 | -1.22 | 18.9 | 19.0759 | 18.6 | 346031 |
| 1740526800 | 18.92 | 0.08 | 0.42 | 18.84 | 19.06 | 18.84 | 805284 |
| 1740440400 | 18.84 | -0.17 | -0.89 | 18.97 | 19.19 | 18.74 | 324831 |
| 1740181200 | 19.01 | -1.2 | -5.94 | 19.56 | 19.875 | 18.18 | 837395 |
| 1740094800 | 20.21 | -0.01 | -0.05 | 20.21 | 20.39 | 20.13 | 220555 |
| 1740008400 | 20.22 | 0.11 | 0.55 | 20 | 20.34 | 20 | 270005 |
| 1739922000 | 20.11 | -0.42 | -2.05 | 20.5 | 20.535 | 20 | 333205 |
| 1739576400 | 20.53 | -0.15 | -0.73 | 20.68 | 20.88 | 20.53 | 188430 |
| 1739490000 | 20.68 | 0.29 | 1.42 | 20.45 | 20.75 | 20.375 | 197593 |
| 1739403600 | 20.39 | 0.13 | 0.64 | 19.96 | 20.44 | 19.96 | 270739 |
| 1739317200 | 20.26 | 0.25 | 1.25 | 19.9 | 20.27 | 19.84 | 222255 |
| 1739230800 | 20.01 | 0 | 0.00 | 19.92 | 20.13 | 19.7137 | 213953 |
| 1738971600 | 20.01 | -0.23 | -1.14 | 20.22 | 20.27 | 19.92 | 322065 |
| 1738885200 | 20.24 | 0 | 0.00 | 20.24 | 20.34 | 20.095 | 312944 |
| 1738798800 | 20.24 | 0.39 | 1.96 | 19.93 | 20.28 | 19.9 | 326187 |
| 1738712400 | 19.85 | 0.09 | 0.46 | 19.66 | 19.93 | 19.53 | 294231 |
| 1738626000 | 19.76 | 0.13 | 0.66 | 19.4 | 19.8499 | 19.29 | 295387 |
| 1738366800 | 19.63 | 0.08 | 0.41 | 19.49 | 19.74 | 19.45 | 205858 |
| 1738280400 | 19.55 | 0.17 | 0.88 | 19.56 | 19.77 | 19.42 | 153275 |
| 1738194000 | 19.38 | -0.34 | -1.72 | 19.67 | 19.7455 | 19.255 | 191212 |
| 1738107600 | 19.72 | 0.13 | 0.66 | 19.55 | 19.79 | 19.44 | 267237 |
| 1738021200 | 19.59 | 0.18 | 0.93 | 19.37 | 19.79 | 19.37 | 204842 |
| 1737762000 | 19.41 | 0.17 | 0.88 | 19.21 | 19.422 | 19.1466 | 128153 |
| 1737675600 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1737589200 | 19.24 | -0.6 | -3.02 | 19.73 | 19.73 | 19.24 | 173206 |
| 1737502800 | 19.84 | 0.07 | 0.35 | 19.8 | 19.89 | 19.68 | 186330 |
| 1737157200 | 19.77 | -0.14 | -0.70 | 20 | 20.01 | 19.62 | 270718 |
| 1737070800 | 19.91 | 0.27 | 1.37 | 19.59 | 19.94 | 19.55 | 182777 |
| 1736984400 | 19.64 | 0.21 | 1.08 | 19.75 | 19.775 | 19.485 | 183631 |
| 1736898000 | 19.43 | -0.01 | -0.05 | 19.59 | 19.6328 | 19.32 | 151469 |
| 1736811600 | 19.44 | 0.32 | 1.67 | 19 | 19.55 | 18.89 | 406045 |
| 1736552400 | 19.12 | -0.19 | -0.98 | 19.1 | 19.23 | 18.91 | 327290 |
| 1736379600 | 19.31 | 0.01 | 0.05 | 19.215 | 19.365 | 19.13 | 308667 |
| 1736293200 | 19.3 | -0.11 | -0.57 | 19.49 | 19.49 | 19.13 | 261925 |
| 1736206800 | 19.41 | -0.27 | -1.37 | 19.62 | 19.64 | 19.3601 | 243303 |
| 1735947600 | 19.68 | 0.31 | 1.60 | 19.4793 | 19.69 | 19.3919 | 171039 |
| 1735861200 | 19.37 | -0.34 | -1.73 | 19.88 | 19.88 | 19.2506 | 277383 |
| 1735688400 | 19.71 | 0.08 | 0.41 | 19.72 | 19.91 | 19.545 | 368395 |
| 1735602000 | 19.63 | 0.23 | 1.19 | 19.35 | 19.66 | 19.18 | 262518 |
| 1735342800 | 19.4 | -0.18 | -0.92 | 19.61 | 19.695 | 19.38 | 247142 |
| 1735256400 | 19.58 | 0.09 | 0.46 | 19.38 | 19.65 | 19.3581 | 149004 |
| 1735077840 | 19.49 | 0.18 | 0.93 | 19.42 | 19.5 | 19.28 | 126708 |
| 1734997200 | 19.31 | -0.16 | -0.82 | 19.5 | 19.52 | 19.03 | 456780 |
| 1734738000 | 19.47 | 0.05 | 0.26 | 19.285 | 19.91 | 19.285 | 2415488 |
| 1734651600 | 19.42 | 0.02 | 0.10 | 19.62 | 19.84 | 19.36 | 566316 |
| 1734565200 | 19.4 | -1.13 | -5.50 | 20.52 | 20.69 | 19.4 | 530010 |
| 1734478800 | 20.53 | 0.03 | 0.15 | 20.472 | 20.74 | 20.472 | 447789 |
| 1734392400 | 20.5 | 0.36 | 1.79 | 20.12 | 20.73 | 20.12 | 538304 |
| 1734133200 | 20.14 | 0.01 | 0.05 | 20.095 | 20.27 | 19.97 | 393569 |
| 1734046800 | 20.13 | -0.33 | -1.61 | 19.98 | 20.24 | 19.95 | 363963 |
| 1733960400 | 20.46 | 0.03 | 0.15 | 20.45 | 20.59 | 20.36 | 470550 |
| 1733874000 | 20.43 | 0.02 | 0.10 | 20.43 | 20.695 | 20.27 | 357850 |
| 1733787600 | 20.41 | -0.03 | -0.15 | 20.67 | 20.67 | 20.35 | 565969 |
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
