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 | -0.17 | -0.865580448065 | 19.64 | 19.86 | 18.955 | 1638002 | 19.2776554 | CS |
| 4 | -0.03 | -0.153846153846 | 19.5 | 20.99 | 18.955 | 1818255 | 19.55510776 | CS |
| 12 | 2.63 | 15.6175771971 | 16.84 | 21.31 | 16.76 | 1921605 | 19.43692679 | CS |
| 26 | -0.54 | -2.69865067466 | 20.01 | 21.89 | 16.115 | 2158810 | 18.79746866 | CS |
| 52 | -16.73 | -46.2154696133 | 36.2 | 43 | 16.115 | 2301544 | 22.93604815 | CS |
| 156 | -5.58 | -22.2754491018 | 25.05 | 43 | 16.115 | 1612682 | 26.17844647 | CS |
| 260 | -17.43 | -47.2357723577 | 36.9 | 48.42 | 16.115 | 1065860 | 26.84945786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732232400 | 20 | 0.67 | 3.47 | 19.57 | 20.065 | 19.44 | 1515783 |
| 1732146000 | 19.33 | 0.05 | 0.26 | 19.29 | 19.52 | 19.13 | 1561449 |
| 1732059600 | 19.28 | 0.07 | 0.36 | 19.01 | 19.35 | 18.99 | 1808031 |
| 1731973200 | 19.21 | 0.07 | 0.37 | 19.22 | 19.22 | 18.85 | 1763020 |
| 1731714000 | 19.14 | -0.91 | -4.54 | 19.9 | 19.9 | 19.095 | 1858095 |
| 1731627600 | 20.05 | -0.28 | -1.38 | 20.41 | 20.5 | 19.99 | 2188938 |
| 1731541200 | 20.33 | -0.07 | -0.34 | 20.4 | 20.5999 | 19.895 | 2875459 |
| 1731454800 | 20.4 | 0.26 | 1.29 | 19.91 | 20.62 | 19.82 | 2649401 |
| 1731368400 | 20.14 | 0.81 | 4.19 | 19.49 | 20.245 | 19.33 | 2852137 |
| 1731109200 | 19.33 | -0.39 | -1.98 | 19.65 | 19.9 | 19.13 | 5072400 |
| 1731022800 | 19.72 | 0.17 | 0.87 | 18.85 | 20.505 | 18.8435 | 5259088 |
| 1730936400 | 19.55 | 1.18 | 6.42 | 18.79 | 19.71 | 18.5467 | 3729186 |
| 1730850000 | 18.37 | 0.85 | 4.85 | 17.57 | 18.41 | 17.47 | 2565927 |
| 1730763600 | 17.52 | 0.35 | 2.04 | 17.12 | 17.77 | 17.12 | 1697126 |
| 1730500800 | 17.17 | 0.12 | 0.70 | 16.96 | 17.4 | 16.79 | 1719713 |
| 1730414400 | 17.05 | -0.06 | -0.35 | 17.08 | 17.35 | 16.995 | 2834906 |
| 1730328000 | 17.11 | -0.19 | -1.10 | 17.31 | 17.755 | 17.06 | 1776751 |
| 1730241600 | 17.3 | -0.16 | -0.92 | 17.29 | 17.53 | 17.1 | 2490700 |
| 1730155200 | 17.46 | 0.11 | 0.63 | 17.53 | 17.918 | 17.4 | 2093628 |
| 1729896000 | 17.35 | 0.54 | 3.21 | 16.84 | 17.38 | 16.76 | 2631621 |
| 1729809600 | 16.81 | 0.57 | 3.51 | 16.43 | 17 | 16.3 | 2669060 |
| 1729723200 | 16.239999 | -0.31 | -1.87 | 16.5 | 16.504999 | 16.114999 | 3682238 |
| 1729636800 | 16.55 | -0.88 | -5.05 | 17.3 | 17.37 | 16.51 | 1904311 |
| 1729550400 | 17.43 | 0.08 | 0.46 | 17.26 | 17.53 | 17.24 | 1111439 |
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
