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 | -1.37 | -5.94360086768 | 23.05 | 23.08 | 21.67 | 1159901 | 22.61312057 | CS |
| 4 | 1.86 | 9.38446014127 | 19.82 | 23.11 | 19.63 | 1211151 | 21.77403892 | CS |
| 12 | 1.31 | 6.43102601865 | 20.37 | 23.11 | 18.955 | 1428834 | 20.41826928 | CS |
| 26 | 2.35 | 12.1572684946 | 19.33 | 23.11 | 16.115 | 1865987 | 18.83693606 | CS |
| 52 | -18.99 | -46.6928940251 | 40.67 | 43 | 16.115 | 2283558 | 21.77680786 | CS |
| 156 | -4.29 | -16.5190604544 | 25.97 | 43 | 16.115 | 1626572 | 26.05284924 | CS |
| 260 | -15.22 | -41.2466124661 | 36.9 | 48.42 | 16.115 | 1077900 | 26.72414706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 21.68 | -0.67 | -3.00 | 22.435 | 22.475 | 21.52 | 1164162 |
| 1740094800 | 22.35 | -0.15 | -0.67 | 22.49 | 22.655 | 21.82 | 1301992 |
| 1740008400 | 22.5 | -0.57 | -2.47 | 22.92 | 23.02 | 22.5 | 1221714 |
| 1739922000 | 23.07 | 0.5 | 2.22 | 22.68 | 23.08 | 22.4001 | 1144041 |
| 1739576400 | 22.57 | -0.44 | -1.91 | 23.05 | 23.08 | 22.56 | 971855 |
| 1739490000 | 23.01 | 0.11 | 0.48 | 23.02 | 23.11 | 22.605 | 1868632 |
| 1739403600 | 22.9 | 0.43 | 1.91 | 22.21 | 22.96 | 22.05 | 1564061 |
| 1739317200 | 22.47 | 0.51 | 2.32 | 21.85 | 22.64 | 21.85 | 1569682 |
| 1739230800 | 21.96 | 0.27 | 1.24 | 21.92 | 22.03 | 21.71 | 854737 |
| 1738971600 | 21.69 | -0.04 | -0.18 | 21.88 | 21.95 | 21.56 | 769556 |
| 1738885200 | 21.73 | -0.33 | -1.50 | 21.86 | 22.0338 | 21.58 | 1015275 |
| 1738798800 | 22.06 | 0.39 | 1.80 | 21.82 | 22.17 | 21.82 | 1098850 |
| 1738712400 | 21.67 | 0.19 | 0.88 | 21.86 | 21.86 | 21.37 | 1345172 |
| 1738626000 | 21.48 | 0.87 | 4.22 | 20.25 | 21.77 | 20.235 | 1829696 |
| 1738366800 | 20.61 | 0.02 | 0.10 | 20.75 | 20.8016 | 20.4173 | 1085568 |
| 1738280400 | 20.59 | 0.08 | 0.39 | 20.52 | 20.81 | 20.45 | 855424 |
| 1738194000 | 20.51 | -0.16 | -0.77 | 20.75 | 20.785 | 20.21 | 1081565 |
| 1738107600 | 20.67 | 0.41 | 2.02 | 20.21 | 20.83 | 19.96 | 1112932 |
| 1738021200 | 20.26 | 0.24 | 1.20 | 19.8 | 20.965 | 19.67 | 1352264 |
| 1737762000 | 20.02 | 0.12 | 0.60 | 19.82 | 20.14 | 19.63 | 1050582 |
| 1737675600 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1737589200 | 19.9 | -0.03 | -0.15 | 20 | 20.01 | 19.8 | 567068 |
| 1737502800 | 19.93 | 0.46 | 2.36 | 19.66 | 20.0066 | 19.62 | 1518884 |
| 1737157200 | 19.47 | 0.08 | 0.41 | 19.67 | 19.67 | 19.4 | 1198703 |
| 1737070800 | 19.39 | -0.13 | -0.67 | 19.58 | 19.69 | 19.28 | 1055954 |
| 1736984400 | 19.52 | 0.29 | 1.51 | 19.58 | 19.86 | 19.45 | 1075372 |
| 1736898000 | 19.23 | 0.16 | 0.84 | 19.1 | 19.4 | 19.04 | 1358077 |
| 1736811600 | 19.07 | -0.25 | -1.29 | 19.01 | 19.215 | 18.955 | 2054268 |
| 1736552400 | 19.32 | -0.64 | -3.21 | 19.64 | 19.76 | 19.12 | 2646341 |
| 1736379600 | 19.96 | 0.74 | 3.85 | 19.55 | 20.99 | 19.3 | 4050010 |
| 1736293200 | 19.22 | -0.23 | -1.18 | 19.53 | 19.73 | 19.13 | 1353615 |
| 1736206800 | 19.45 | -0.16 | -0.82 | 19.85 | 19.95 | 19.375 | 1596288 |
| 1735947600 | 19.61 | 0.35 | 1.82 | 19.4 | 19.671 | 19.321 | 1317039 |
| 1735861200 | 19.26 | 0.05 | 0.26 | 19.49 | 19.67 | 19.145 | 1811088 |
| 1735688400 | 19.21 | -0.16 | -0.83 | 19.51 | 19.51 | 19.115 | 1111874 |
| 1735602000 | 19.37 | -0.26 | -1.32 | 19.41 | 19.55 | 19.24 | 2049944 |
| 1735342800 | 19.63 | -0.22 | -1.11 | 19.8 | 19.94 | 19.19 | 1361356 |
| 1735256400 | 19.85 | 0.09 | 0.46 | 19.62 | 19.96 | 19.61 | 1225687 |
| 1735077840 | 19.76 | 0.19 | 0.97 | 19.59 | 19.94 | 19.59 | 783299 |
| 1734997200 | 19.57 | -0.39 | -1.95 | 19.86 | 20.0597 | 19.47 | 1534181 |
| 1734738000 | 19.96 | 0.27 | 1.37 | 19.5 | 20.19 | 19.3001 | 4525939 |
| 1734651600 | 19.69 | -0.16 | -0.81 | 19.97 | 20.16 | 19.53 | 1911681 |
| 1734565200 | 19.85 | -0.1 | -0.50 | 20.47 | 20.86 | 19.815 | 2656772 |
| 1734478800 | 19.95 | -0.15 | -0.75 | 20 | 20.215 | 19.82 | 1282957 |
| 1734392400 | 20.1 | 0.02 | 0.10 | 20 | 20.16 | 19.82 | 1204864 |
| 1734133200 | 20.08 | -0.02 | -0.10 | 20.11 | 20.19 | 19.75 | 1248572 |
| 1734046800 | 20.1 | -0.67 | -3.23 | 20.62 | 20.63 | 19.995 | 1290051 |
| 1733960400 | 20.77 | 0.3 | 1.47 | 20.49 | 20.83 | 20.46 | 1791130 |
| 1733874000 | 20.47 | 0.13 | 0.64 | 20.22 | 20.645 | 20.12 | 1163589 |
| 1733787600 | 20.34 | -0.33 | -1.60 | 20.79 | 20.86 | 20.26 | 1273074 |
| 1733528400 | 20.67 | 0.11 | 0.54 | 20.93 | 20.93 | 20.562 | 743094 |
| 1733442000 | 20.56 | -0.5 | -2.37 | 21.25 | 21.31 | 20.53 | 1099505 |
| 1733355600 | 21.06 | 0.52 | 2.53 | 20.83 | 21.28 | 20.72 | 1016497 |
| 1733269200 | 20.54 | -0.19 | -0.92 | 20.58 | 20.72 | 20.43 | 1006743 |
| 1733182800 | 20.73 | 0.4 | 1.97 | 20.22 | 20.8889 | 19.97 | 1834215 |
| 1732917840 | 20.33 | -0.02 | -0.10 | 20.42 | 20.5 | 20.075 | 804901 |
| 1732750800 | 20.35 | -0.15 | -0.73 | 20.62 | 20.62 | 20.265 | 1051306 |
| 1732664400 | 20.5 | -0.13 | -0.63 | 20.47 | 20.69 | 20.08 | 1507742 |
| 1732578000 | 20.63 | 0.56 | 2.79 | 20.3 | 20.76 | 20.24 | 1763217 |
| 1732318800 | 20.07 | 0.07 | 0.35 | 20.14 | 20.29 | 19.9 | 1106284 |
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
