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 | 0.17 | 0.78485687904 | 21.66 | 21.84 | 21.585 | 856 | 21.75327687 | CS |
| 4 | 0.15 | 0.691881918819 | 21.68 | 21.93 | 21.12 | 1017 | 21.67909681 | CS |
| 12 | -1 | -4.38020148927 | 22.83 | 23.26 | 21.12 | 2087 | 22.53732621 | CS |
| 26 | -0.683 | -3.03380269178 | 22.513 | 23.99 | 21.12 | 2160 | 22.55905752 | CS |
| 52 | 1.81 | 9.04095904096 | 20.02 | 23.99 | 20.01 | 2544 | 21.86444624 | CS |
| 156 | 3.85 | 21.4126807564 | 17.98 | 23.99 | 16.89 | 2315 | 20.47406275 | CS |
| 260 | -5.118 | -18.9921329969 | 26.948 | 29.59 | 7.31 | 3207 | 22.059144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 21.83 | 0.08 | 0.37 | 21.74 | 21.84 | 21.74 | 629 |
| 1783550400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 70 |
| 1783464000 | 21.75 | 0.1 | 0.46 | 21.7 | 21.75 | 21.585 | 2334 |
| 1783377600 | 21.65 | 0.01 | 0.05 | 21.66 | 21.66 | 21.65 | 391 |
| 1783032000 | 21.64 | -0.01 | -0.05 | 21.64 | 21.64 | 21.64 | 104 |
| 1782945600 | 21.65 | 0.09 | 0.42 | 21.65 | 21.65 | 21.63 | 167 |
| 1782859200 | 21.56 | -0.04 | -0.19 | 21.5 | 21.5999 | 21.12 | 1455 |
| 1782772800 | 21.6 | -0.08 | -0.37 | 21.83 | 21.83 | 21.6 | 665 |
| 1782513600 | 21.68 | 0.03 | 0.14 | 21.5 | 21.88 | 21.5 | 1934 |
| 1782427200 | 21.65 | -0.01 | -0.05 | 21.65 | 21.88 | 21.65 | 180 |
| 1782340800 | 21.66 | 0.01 | 0.05 | 21.9 | 21.9 | 21.66 | 607 |
| 1782254400 | 21.6499 | 0.14 | 0.65 | 21.6 | 21.65 | 21.6 | 1774 |
| 1782168000 | 21.51 | -0.24 | -1.10 | 21.87 | 21.87 | 21.51 | 1404 |
| 1781822400 | 21.75 | 0 | 0.00 | 21.75 | 21.93 | 21.75 | 487 |
| 1781736000 | 21.75 | 0.13 | 0.60 | 21.75 | 21.84 | 21.75 | 705 |
| 1781649600 | 21.62 | -0.11 | -0.51 | 21.5 | 21.81 | 21.5 | 558 |
| 1781563200 | 21.73 | 0.03 | 0.14 | 21.62 | 21.75 | 21.62 | 4409 |
| 1781304000 | 21.7 | 0.12 | 0.56 | 21.68 | 21.75 | 21.68 | 437 |
| 1781217600 | 21.58 | 0.03 | 0.14 | 21.63 | 21.63 | 21.58 | 363 |
| 1781131200 | 21.55 | -0.38 | -1.73 | 21.85 | 21.85 | 21.55 | 2256 |
| 1781044800 | 21.93 | -0 | -0.01 | 22.2 | 22.2 | 21.93 | 4242 |
| 1780958400 | 21.9313 | 0 | 0.00 | 22.06 | 22.06 | 21.9313 | 21 |
| 1780699200 | 21.9313 | -0.15 | -0.68 | 22.235 | 22.235 | 21.9313 | 578 |
| 1780612800 | 22.0811 | 0 | 0.00 | 22.0811 | 22.0811 | 22.0811 | 7 |
| 1780526400 | 22.0811 | -0.27 | -1.20 | 22.1 | 22.1 | 22.0811 | 518 |
| 1780440000 | 22.35 | -0.01 | -0.04 | 22.45 | 22.55 | 22.35 | 984 |
| 1780353600 | 22.36 | 0.09 | 0.40 | 22.27 | 22.38 | 22.26 | 711 |
| 1780094400 | 22.27 | 0 | 0.00 | 22.27 | 22.2801 | 22.27 | 3418 |
| 1780008000 | 22.27 | -0.06 | -0.27 | 22.27 | 22.27 | 22.27 | 991 |
| 1779921600 | 22.33 | 0.03 | 0.13 | 22.26 | 22.33 | 22.26 | 328 |
| 1779835200 | 22.3 | 0.04 | 0.18 | 22.299 | 22.3 | 22.299 | 923 |
| 1779489600 | 22.26 | -0.03 | -0.13 | 22.445 | 22.445 | 22.23 | 2328 |
| 1779403200 | 22.2885 | -0.18 | -0.81 | 22.62 | 22.62 | 22.26 | 3394 |
| 1779316800 | 22.47 | -0.13 | -0.58 | 22.43 | 22.6299 | 22.43 | 1921 |
| 1779230400 | 22.6 | 0.05 | 0.22 | 22.5 | 22.6 | 22.5 | 1103 |
| 1779144000 | 22.55 | -0.27 | -1.18 | 23 | 23 | 22.55 | 8954 |
| 1778884800 | 22.82 | 0.22 | 0.97 | 22.55 | 22.82 | 22.55 | 3246 |
| 1778798400 | 22.6 | 0 | 0.00 | 22.75 | 22.75 | 22.6 | 27 |
| 1778712000 | 22.6 | -0 | -0.02 | 22.62 | 22.62 | 22.6 | 921 |
| 1778625600 | 22.6039 | -0.12 | -0.51 | 22.62 | 22.71 | 22.6039 | 1496 |
| 1778539200 | 22.72 | -0.03 | -0.13 | 22.625 | 22.7399 | 22.5 | 5200 |
| 1778280000 | 22.75 | 0.33 | 1.47 | 22.5 | 22.75 | 22.5 | 7825 |
| 1778193600 | 22.42 | -0.24 | -1.07 | 22.58 | 22.6 | 22.41 | 2915 |
| 1778107200 | 22.6625 | 0.11 | 0.50 | 22.61 | 22.6625 | 22.55 | 3088 |
| 1778020800 | 22.55 | -0.13 | -0.57 | 22.62 | 22.81 | 22.55 | 4383 |
| 1777934400 | 22.68 | -0.17 | -0.74 | 22.66 | 22.825 | 22.65 | 1613 |
| 1777675200 | 22.85 | 0.13 | 0.57 | 22.85 | 22.85 | 22.85 | 153 |
| 1777588800 | 22.72 | 0 | 0.00 | 22.72 | 22.72 | 22.72 | 28 |
| 1777502400 | 22.72 | -0.26 | -1.13 | 23 | 23 | 22.72 | 765 |
| 1777416000 | 22.98 | -0.05 | -0.23 | 23 | 23 | 22.705 | 3607 |
| 1777329600 | 23.034 | 0.09 | 0.39 | 22.98 | 23.2 | 22.81 | 8598 |
| 1777070400 | 22.9452 | -0.05 | -0.24 | 22.8 | 22.9799 | 22.8 | 528 |
| 1776984000 | 23 | 0.02 | 0.09 | 23 | 23 | 23 | 103 |
| 1776897600 | 22.98 | 0.38 | 1.69 | 22.58 | 22.98 | 22.58 | 643 |
| 1776811200 | 22.5976 | -0.65 | -2.81 | 23 | 23 | 22.5976 | 973 |
| 1776724800 | 23.25 | 0.42 | 1.84 | 22.54 | 23.26 | 22.54 | 18359 |
| 1776465600 | 22.8299 | 0.25 | 1.11 | 22.83 | 22.83 | 22.595 | 3110 |
| 1776379200 | 22.58 | -0.21 | -0.92 | 22.505 | 22.58 | 22.25 | 2103 |
| 1776292800 | 22.79 | -0.06 | -0.26 | 22.8499 | 22.8499 | 22.2146 | 1684 |
| 1776206400 | 22.85 | 0.68 | 3.07 | 22.35 | 22.85 | 22.3 | 5453 |
| 1776120000 | 22.1702 | -0.04 | -0.18 | 22.25 | 22.25 | 21.7022 | 1972 |
| 1775860800 | 22.21 | -0.05 | -0.22 | 22.05 | 22.21 | 22.05 | 715 |
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.
