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 | -0.0716 | -0.358179089545 | 19.99 | 20.41 | 19.76 | 4949121 | 20.16481831 | CS |
| 4 | -2.3316 | -10.4791011236 | 22.25 | 22.3 | 19.76 | 4494307 | 20.86000974 | CS |
| 12 | -2.2416 | -10.1155234657 | 22.16 | 23.26 | 19.76 | 5060838 | 21.76402137 | CS |
| 26 | 0.5084 | 2.61926841834 | 19.41 | 23.26 | 18.91 | 4905331 | 21.70813663 | CS |
| 52 | 6.4884 | 48.312732688 | 13.43 | 23.26 | 10.78 | 5067386 | 18.96017273 | CS |
| 156 | 1.6784 | 9.20175438596 | 18.24 | 23.26 | 10.52 | 3047801 | 17.27718295 | CS |
| 260 | 1.1984 | 6.40170940171 | 18.72 | 23.26 | 10.52 | 2634471 | 17.42075225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 20.08 | -0.18 | -0.89 | 20.09 | 20.41 | 19.975 | 2716204 |
| 1735256400 | 20.26 | -0.13 | -0.64 | 20.3 | 20.39 | 20.21 | 1946445 |
| 1735077840 | 20.39 | 0.21 | 1.04 | 20.19 | 20.41 | 20.12 | 1415654 |
| 1734997200 | 20.18 | 0.06 | 0.30 | 20.02 | 20.211 | 19.91 | 3875267 |
| 1734738000 | 20.12 | 0.36 | 1.82 | 19.99 | 20.29 | 19.76 | 12559118 |
| 1734651600 | 19.76 | -0.22 | -1.10 | 19.96 | 20.28 | 19.76 | 6219049 |
| 1734565200 | 19.98 | -0.89 | -4.26 | 20.73 | 20.935 | 19.97 | 4300579 |
| 1734478800 | 20.87 | 0.16 | 0.77 | 20.6 | 21.12 | 20.5015 | 3128767 |
| 1734392400 | 20.71 | -0.05 | -0.24 | 20.76 | 20.93 | 20.63 | 3959472 |
| 1734133200 | 20.76 | -0.17 | -0.81 | 20.85 | 20.93 | 20.63 | 7232413 |
| 1734046800 | 20.93 | -0.34 | -1.60 | 21.21 | 21.435 | 20.92 | 4047767 |
| 1733960400 | 21.27 | -0.17 | -0.79 | 21.48 | 21.625 | 21.145 | 3642876 |
| 1733874000 | 21.44 | -0.26 | -1.20 | 21.6 | 21.83 | 21.275 | 3500386 |
| 1733787600 | 21.7 | 0.32 | 1.50 | 21.29 | 21.8 | 21.25 | 5324074 |
| 1733528400 | 21.38 | -0.11 | -0.51 | 21.52 | 21.7 | 21.235 | 3818153 |
| 1733442000 | 21.49 | 0.19 | 0.89 | 21.07 | 21.55 | 21.0101 | 3340235 |
| 1733355600 | 21.3 | -0.21 | -0.98 | 21.51 | 21.54 | 21.23 | 3640185 |
| 1733269200 | 21.51 | -0.14 | -0.65 | 21.62 | 21.64 | 21.385 | 3783814 |
| 1733182800 | 21.65 | -0.34 | -1.55 | 22 | 22 | 21.45 | 4908975 |
| 1732917840 | 21.99 | -0.25 | -1.12 | 22.25 | 22.3 | 21.97 | 4748598 |
| 1732750800 | 22.24 | -0.08 | -0.36 | 22.43 | 22.71 | 22.19 | 4667719 |
| 1732664400 | 22.32 | 0.34 | 1.55 | 21.96 | 22.38 | 21.94 | 3339688 |
| 1732578000 | 21.98 | 0.36 | 1.67 | 21.73 | 22.1 | 21.73 | 6967139 |
| 1732318800 | 21.62 | -0.09 | -0.41 | 21.83 | 21.95 | 21.59 | 4223609 |
| 1732232400 | 21.71 | 0.28 | 1.31 | 21.29 | 21.82 | 21.28 | 3879317 |
| 1732146000 | 21.43 | 0.03 | 0.14 | 21.31 | 21.64 | 21.14 | 4968301 |
| 1732059600 | 21.4 | 0.53 | 2.54 | 20.81 | 21.52 | 20.77 | 5079712 |
| 1731973200 | 20.87 | 0.01 | 0.05 | 20.85 | 20.88 | 20.63 | 5344901 |
| 1731714000 | 20.86 | -0.39 | -1.84 | 21.22 | 21.27 | 20.78 | 7300775 |
| 1731627600 | 21.25 | -0.4 | -1.85 | 21.55 | 21.6 | 21.235 | 6211420 |
| 1731541200 | 21.65 | -0.14 | -0.64 | 22.03 | 22.2 | 21.64 | 6915765 |
| 1731454800 | 21.79 | -0.56 | -2.51 | 22.27 | 22.38 | 21.75 | 5057761 |
| 1731368400 | 22.35 | -0.41 | -1.80 | 22.76 | 22.83 | 22.3 | 4101680 |
| 1731109200 | 22.76 | 0.2 | 0.89 | 22.66 | 23.045 | 22.57 | 3908435 |
| 1731022800 | 22.56 | 0.23 | 1.03 | 22.36 | 22.65 | 22.21 | 6297259 |
| 1730936400 | 22.33 | -0.18 | -0.80 | 22.71 | 22.72 | 22.025 | 12035626 |
| 1730850000 | 22.51 | 0.52 | 2.36 | 21.88 | 22.56 | 21.8075 | 5012470 |
| 1730763600 | 21.99 | 0.01 | 0.05 | 21.76 | 22.125 | 21.73 | 4254150 |
| 1730500800 | 21.98 | -0.47 | -2.09 | 22.57 | 22.79 | 21.98 | 5994839 |
| 1730414400 | 22.45 | -0.27 | -1.19 | 22.55 | 22.88 | 22.44 | 8915531 |
| 1730328000 | 22.72 | 0.2 | 0.89 | 22.59 | 22.92 | 22.52 | 6977834 |
| 1730241600 | 22.52 | -0.07 | -0.31 | 22.41 | 22.59 | 22.265 | 7367667 |
| 1730155200 | 22.59 | 0.3 | 1.35 | 22.52 | 22.755 | 22.19 | 9525616 |
| 1729896000 | 22.29 | -0.71 | -3.09 | 22.66 | 23.12 | 22.29 | 8802302 |
| 1729809600 | 23 | -0.12 | -0.52 | 23.05 | 23.26 | 22.875 | 8096547 |
| 1729723200 | 23.12 | 0.69 | 3.08 | 22.42 | 23.145 | 22.39 | 7193656 |
| 1729636800 | 22.43 | 0.25 | 1.13 | 22.15 | 22.555 | 22 | 4198826 |
| 1729550400 | 22.18 | -0.46 | -2.03 | 22.76 | 22.85 | 22.16 | 4221878 |
| 1729291200 | 22.64 | 0.33 | 1.48 | 22.4 | 22.65 | 22.18 | 3709155 |
| 1729204800 | 22.31 | -0.38 | -1.67 | 22.56 | 22.64 | 22.29 | 3237688 |
| 1729118400 | 22.69 | 0.37 | 1.66 | 22.38 | 22.7 | 22.33 | 4384801 |
| 1729032000 | 22.32 | 0.44 | 2.01 | 22 | 22.55 | 21.98 | 3609640 |
| 1728945600 | 21.88 | 0.21 | 0.97 | 21.64 | 21.96 | 21.57 | 2982977 |
| 1728686400 | 21.67 | 0.17 | 0.79 | 21.61 | 21.74 | 21.53 | 3460481 |
| 1728600000 | 21.5 | -0.28 | -1.29 | 21.66 | 21.805 | 21.365 | 4656496 |
| 1728513600 | 21.78 | -0.04 | -0.18 | 21.81 | 21.95 | 21.65 | 2774548 |
| 1728427200 | 21.82 | -0.19 | -0.86 | 22.09 | 22.13 | 21.68 | 2557261 |
| 1728340800 | 22.01 | -0.11 | -0.50 | 22 | 22.09 | 21.865 | 2557647 |
| 1728081600 | 22.12 | -0.1 | -0.45 | 22.16 | 22.23 | 21.99 | 3345639 |
| 1727995200 | 22.22 | -0.12 | -0.54 | 22.33 | 22.34 | 22.065 | 4839200 |
| 1727908800 | 22.34 | -0.33 | -1.46 | 22.47 | 22.51 | 22.16 | 3045953 |
| 1727822400 | 22.67 | -0.2 | -0.87 | 22.97 | 22.97 | 22.445 | 4316216 |
| 1727736000 | 22.87 | 0.27 | 1.19 | 22.5 | 22.89 | 22.41 | 6696983 |
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
