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 | -1.83 | -10.8028335301 | 16.94 | 17.085 | 13.4201 | 7201633 | 14.40154759 | CS |
| 4 | -6.77 | -30.9414990859 | 21.88 | 23.11 | 13.4201 | 2994940 | 17.28831745 | CS |
| 12 | -5 | -24.8632521134 | 20.11 | 23.11 | 13.4201 | 2059834 | 18.58062054 | CS |
| 26 | -3.14 | -17.2054794521 | 18.25 | 23.11 | 13.4201 | 2167016 | 18.31758944 | CS |
| 52 | -14.61 | -49.1588156124 | 29.72 | 35.57 | 13.4201 | 2340169 | 20.59166919 | CS |
| 156 | -10.11 | -40.0872323553 | 25.22 | 43 | 13.4201 | 1678585 | 25.71708505 | CS |
| 260 | -21.79 | -59.0514905149 | 36.9 | 48.42 | 13.4201 | 1117135 | 26.39686323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 15.08 | 0.05 | 0.33 | 14.92 | 15.555 | 14.74 | 2924190 |
| 1741304400 | 15.03 | 0.26 | 1.76 | 14.6 | 15.195 | 14.59 | 4063644 |
| 1741218000 | 14.77 | 0.56 | 3.94 | 14.2 | 14.96 | 14.16 | 4354246 |
| 1741131600 | 14.21 | -0.69 | -4.63 | 14.21 | 14.695 | 13.89 | 4347806 |
| 1741045200 | 14.9 | 1 | 7.19 | 13.81 | 15.44 | 13.63 | 8305489 |
| 1740786000 | 13.9 | -7.83 | -36.03 | 16.94 | 17.085 | 13.4201 | 14913627 |
| 1740699600 | 21.73 | 0.14 | 0.65 | 21.6 | 22.2 | 21.44 | 2714410 |
| 1740613200 | 21.59 | -0.51 | -2.31 | 22.41 | 22.41 | 21.42 | 2039505 |
| 1740526800 | 22.1 | -0.22 | -0.99 | 22.16 | 22.23 | 21.775 | 1623869 |
| 1740440400 | 22.32 | 0.64 | 2.95 | 21.89 | 22.895 | 21.7677 | 2087485 |
| 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 | 756047 |
| 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 | 1760798 |
| 1738366800 | 20.61 | 0.02 | 0.10 | 20.75 | 20.8016 | 20.4173 | 1085663 |
| 1738280400 | 20.59 | 0.08 | 0.39 | 20.52 | 20.81 | 20.45 | 856009 |
| 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 | 19.7 | 20.0066 | 19.62 | 1512013 |
| 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 | 19.58 | 19.63 | 19.12 | 2628667 |
| 1736379600 | 19.96 | 0.74 | 3.85 | 19.44 | 20.99 | 19.38 | 4018853 |
| 1736293200 | 19.22 | -0.23 | -1.18 | 19.575 | 19.73 | 19.13 | 1344929 |
| 1736206800 | 19.45 | -0.16 | -0.82 | 19.805 | 19.95 | 19.375 | 1583355 |
| 1735947600 | 19.61 | 0.35 | 1.82 | 19.435 | 19.671 | 19.34 | 1283618 |
| 1735861200 | 19.26 | 0.05 | 0.26 | 19.395 | 19.67 | 19.145 | 1796336 |
| 1735688400 | 19.21 | -0.16 | -0.83 | 19.51 | 19.51 | 19.115 | 1111874 |
| 1735602000 | 19.37 | -0.26 | -1.32 | 19.49 | 19.55 | 19.24 | 2043515 |
| 1735342800 | 19.63 | -0.22 | -1.11 | 19.865 | 19.94 | 19.19 | 1347817 |
| 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 | 1533462 |
| 1734738000 | 19.96 | 0.27 | 1.37 | 19.39 | 20.19 | 19.39 | 4508872 |
| 1734651600 | 19.69 | -0.16 | -0.81 | 19.943 | 20.16 | 19.53 | 1897428 |
| 1734565200 | 19.85 | -0.1 | -0.50 | 20.55 | 20.86 | 19.815 | 2605148 |
| 1734478800 | 19.95 | -0.15 | -0.75 | 19.87 | 20.215 | 19.87 | 1268467 |
| 1734392400 | 20.1 | 0.02 | 0.10 | 19.945 | 20.16 | 19.82 | 1187435 |
| 1734133200 | 20.08 | -0.02 | -0.10 | 20.15 | 20.19 | 19.75 | 1242712 |
| 1734046800 | 20.1 | -0.67 | -3.23 | 20.56 | 20.63 | 19.995 | 1282044 |
| 1733960400 | 20.77 | 0.3 | 1.47 | 20.575 | 20.83 | 20.46 | 1784574 |
| 1733874000 | 20.47 | 0.13 | 0.64 | 20.265 | 20.645 | 20.12 | 1155697 |
| 1733787600 | 20.34 | -0.33 | -1.60 | 20.77 | 20.805 | 20.26 | 1260369 |
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
