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 | -0.16 | -0.788954635108 | 20.28 | 20.54 | 19.27 | 394003 | 19.92638543 | CS |
| 4 | -4.58 | -18.5425101215 | 24.7 | 25.15 | 18.63 | 782105 | 21.52317601 | CS |
| 12 | -10.8 | -34.9288486417 | 30.92 | 31.97 | 18.63 | 690300 | 24.62349588 | CS |
| 26 | -12.34 | -38.0160197166 | 32.46 | 37.44 | 18.63 | 611441 | 27.64097966 | CS |
| 52 | -23.32 | -53.6832412523 | 43.44 | 46.255 | 18.63 | 569511 | 30.71361149 | CS |
| 156 | -57.82 | -74.1852707211 | 77.94 | 82.43 | 18.63 | 349988 | 44.87568548 | CS |
| 260 | -9.64 | -32.3924731183 | 29.76 | 100.7 | 18.63 | 377859 | 52.82447572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 20.23 | 0.77 | 3.96 | 19.5 | 20.4427 | 19.45 | 411180 |
| 1744843200 | 19.46 | -0.26 | -1.32 | 19.59 | 20.0599 | 19.27 | 336158 |
| 1744756800 | 19.72 | -0.44 | -2.18 | 20.07 | 20.54 | 19.5201 | 367390 |
| 1744670400 | 20.16 | 0.48 | 2.44 | 20.28 | 20.5025 | 19.62 | 461285 |
| 1744411200 | 19.68 | -0.64 | -3.15 | 20.15 | 20.57 | 18.98 | 556532 |
| 1744324800 | 20.32 | -0.73 | -3.47 | 20.7 | 20.96 | 19.755 | 706364 |
| 1744238400 | 21.05 | 2.28 | 12.15 | 18.63 | 21.37 | 18.63 | 1113104 |
| 1744152000 | 18.77 | -1.06 | -5.35 | 20.42 | 20.42 | 18.7 | 804106 |
| 1744065600 | 19.83 | -1.26 | -5.97 | 20.36 | 21.18 | 19.03 | 2255187 |
| 1743806400 | 21.09 | -0.65 | -2.99 | 21.16 | 21.39 | 19.63 | 1264808 |
| 1743720000 | 21.74 | -2.08 | -8.73 | 22.81 | 23.09 | 21.465 | 2113835 |
| 1743633600 | 23.82 | 0.1 | 0.42 | 23.19 | 24.09 | 23.115 | 557151 |
| 1743547200 | 23.72 | 0.45 | 1.93 | 23.29 | 23.97 | 23.18 | 745076 |
| 1743460800 | 23.27 | -0.22 | -0.94 | 23.22 | 23.4128 | 22.82 | 659238 |
| 1743201600 | 23.49 | -1.38 | -5.55 | 24.89 | 24.89 | 23.41 | 649570 |
| 1743115200 | 24.87 | 0.84 | 3.50 | 24.09 | 25.1 | 24 | 571301 |
| 1743028800 | 24.03 | -0.53 | -2.16 | 24.58 | 25.01 | 23.835 | 476735 |
| 1742942400 | 24.56 | -0.32 | -1.29 | 24.83 | 24.875 | 24.23 | 419722 |
| 1742856000 | 24.88 | 0.43 | 1.76 | 24.7 | 25.15 | 24.385 | 391249 |
| 1742596800 | 24.45 | -0.84 | -3.32 | 24.9 | 25.36 | 24.41 | 426032 |
| 1742510400 | 25.29 | 0.28 | 1.12 | 24.75 | 25.6 | 24.75 | 399009 |
| 1742424000 | 25.01 | -0.32 | -1.26 | 25 | 25.53 | 24.4 | 740756 |
| 1742337600 | 25.33 | 0.91 | 3.73 | 24.22 | 25.465 | 23.8 | 632385 |
| 1742251200 | 24.42 | -0.49 | -1.97 | 24.54 | 24.96 | 24.12 | 553804 |
| 1741992000 | 24.91 | 0.47 | 1.92 | 24.69 | 24.955 | 24.2 | 621930 |
| 1741905600 | 24.44 | -1.82 | -6.93 | 26.35 | 26.55 | 24.33 | 765793 |
| 1741819200 | 26.26 | 0.48 | 1.86 | 26.1 | 26.375 | 25.73 | 636385 |
| 1741732800 | 25.78 | -1.09 | -4.06 | 26.76 | 27.0085 | 25.6 | 764377 |
| 1741646400 | 26.87 | 0.74 | 2.83 | 25.92 | 27.49 | 25.885 | 1045539 |
| 1741390800 | 26.13 | 0.63 | 2.47 | 25.7 | 26.87 | 25.3 | 1079484 |
| 1741304400 | 25.5 | 1.23 | 5.07 | 23.76 | 25.92 | 23.46 | 1005287 |
| 1741218000 | 24.27 | 0.8 | 3.41 | 22.89 | 24.43 | 22.36 | 1135566 |
| 1741131600 | 23.47 | -0.51 | -2.13 | 23.75 | 24.17 | 23.47 | 924174 |
| 1741045200 | 23.98 | -1.1 | -4.39 | 25.38 | 25.7405 | 23.82 | 923569 |
| 1740786000 | 25.08 | -0.74 | -2.87 | 25.07 | 25.5696 | 24.71 | 1279415 |
| 1740699600 | 25.82 | 0.27 | 1.06 | 25.48 | 26.02 | 25.48 | 390334 |
| 1740613200 | 25.55 | -0.31 | -1.20 | 25.87 | 25.935 | 25.06 | 543739 |
| 1740526800 | 25.86 | 0.02 | 0.08 | 25.79 | 26.06 | 25.32 | 458074 |
| 1740440400 | 25.84 | 0.08 | 0.31 | 26 | 26.24 | 25.69 | 518844 |
| 1740181200 | 25.76 | -0.79 | -2.98 | 26.91 | 27.25 | 25.76 | 584482 |
| 1740094800 | 26.55 | -0.67 | -2.46 | 27.39 | 27.39 | 26.2 | 629798 |
| 1740008400 | 27.22 | -0.31 | -1.13 | 27.35 | 27.62 | 26.67 | 488301 |
| 1739922000 | 27.53 | 1.56 | 6.01 | 25.98 | 27.81 | 25.827 | 581109 |
| 1739576400 | 25.97 | -0.73 | -2.73 | 26.82 | 27.1356 | 25.97 | 499778 |
| 1739490000 | 26.7 | 0.34 | 1.29 | 26.69 | 26.71 | 25.67 | 555046 |
| 1739403600 | 26.36 | -0.73 | -2.69 | 26.79 | 26.8512 | 25.8 | 732640 |
| 1739317200 | 27.09 | -0.03 | -0.11 | 26.87 | 27.44 | 26.75 | 550320 |
| 1739230800 | 27.12 | -0.46 | -1.67 | 27.48 | 28.017 | 26.87 | 826352 |
| 1738971600 | 27.58 | -1.54 | -5.29 | 29 | 29.29 | 27.57 | 542539 |
| 1738885200 | 29.12 | 0.09 | 0.31 | 28.9 | 29.5023 | 28.85 | 489568 |
| 1738798800 | 29.03 | -0.77 | -2.58 | 29.81 | 29.93 | 29.01 | 480008 |
| 1738712400 | 29.8 | -0.43 | -1.42 | 30.18 | 30.18 | 29.2136 | 484962 |
| 1738626000 | 30.23 | -0.15 | -0.49 | 29.17 | 31.11 | 29.0912 | 436944 |
| 1738366800 | 30.38 | -0.35 | -1.14 | 30.51 | 30.95 | 30.29 | 675936 |
| 1738280400 | 30.73 | -0.18 | -0.58 | 31.15 | 31.61 | 30.58 | 460920 |
| 1738194000 | 30.91 | -0.15 | -0.48 | 31.61 | 31.97 | 30.81 | 383962 |
| 1738107600 | 31.06 | -0.87 | -2.72 | 31.69 | 31.71 | 30.72 | 461207 |
| 1738021200 | 31.93 | 1.06 | 3.43 | 30.92 | 31.94 | 30.7 | 469051 |
| 1737762000 | 30.87 | 0.93 | 3.11 | 30.76 | 31.33 | 30.3 | 496030 |
| 1737675600 | 29.94 | 0 | 0.00 | 29.94 | 29.94 | 29.94 | 0 |
| 1737589200 | 29.94 | 0.84 | 2.89 | 29.09 | 30.34 | 28.5633 | 838207 |
| 1737502800 | 29.1 | 2.46 | 9.23 | 26.78 | 29.33 | 26.78 | 869387 |
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
