Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.76497695853 | 21.7 | 22.3 | 19.15 | 1140936 | 20.57863135 | CS |
| 4 | 2.3 | 11.5 | 20 | 24.83 | 19.15 | 1408276 | 21.40242427 | CS |
| 12 | 1.48 | 7.10854947166 | 20.82 | 24.83 | 19.15 | 1326662 | 20.96084814 | CS |
| 26 | 6.48 | 40.9608091024 | 15.82 | 24.83 | 14.785 | 1805395 | 19.0961548 | CS |
| 52 | -0.66 | -2.87456445993 | 22.96 | 25.14 | 14.785 | 2179642 | 20.49200207 | CS |
| 156 | -9.31 | -29.4527048402 | 31.61 | 39.65 | 14.785 | 2231801 | 24.68444443 | CS |
| 260 | -13.47 | -37.6572546827 | 35.77 | 44.18 | 7.9 | 2634414 | 24.75488783 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.3 | 0.48 | 2.20 | 21.96 | 22.545 | 21.85 | 1067425 |
| 1732232400 | 21.82 | 0.65 | 3.07 | 21.36 | 21.895 | 21.0143 | 886449 |
| 1732146000 | 21.17 | 1.58 | 8.07 | 19.58 | 21.24 | 19.5289 | 1620096 |
| 1732059600 | 19.59 | -0.1 | -0.51 | 19.31 | 19.6 | 19.15 | 1155509 |
| 1731973200 | 19.69 | -1.12 | -5.38 | 20.7 | 20.835 | 19.61 | 1276213 |
| 1731714000 | 20.81 | -0.87 | -4.01 | 21.46 | 21.81 | 20.75 | 844706 |
| 1731627600 | 21.68 | -0.73 | -3.26 | 22.44 | 22.49 | 21.68 | 1473576 |
| 1731541200 | 22.41 | -0.42 | -1.84 | 22.78 | 22.89 | 22.39 | 1126492 |
| 1731454800 | 22.83 | 0.06 | 0.26 | 22.82 | 23.18 | 22.59 | 2185562 |
| 1731368400 | 22.77 | 1.11 | 5.12 | 22.46 | 23.045 | 22.0938 | 2324161 |
| 1731109200 | 21.66 | -0.92 | -4.07 | 23.71 | 24.83 | 21.53 | 5980240 |
| 1731022800 | 22.58 | 1.15 | 5.37 | 21.44 | 22.6 | 21.25 | 2065088 |
| 1730936400 | 21.43 | 0.66 | 3.18 | 21.08 | 21.98 | 21.04 | 918069 |
| 1730850000 | 20.77 | 0.27 | 1.32 | 20.2 | 20.86 | 20.2 | 866389 |
| 1730763600 | 20.5 | 0.48 | 2.40 | 19.95 | 20.52 | 19.92 | 775938 |
| 1730500800 | 20.02 | 0.16 | 0.81 | 19.95 | 20.33 | 19.77 | 994069 |
| 1730414400 | 19.86 | -0.92 | -4.43 | 20.8 | 20.99 | 19.85 | 1002069 |
| 1730328000 | 20.78 | -0.14 | -0.67 | 20.85 | 21.24 | 20.7128 | 602949 |
| 1730241600 | 20.92 | 0.65 | 3.21 | 20.19 | 21.08 | 20.155 | 980417 |
| 1730155200 | 20.27 | 0.4 | 2.01 | 19.95 | 20.39 | 19.95 | 774664 |
| 1729896000 | 19.87 | -0.07 | -0.35 | 20 | 20.12 | 19.66 | 764115 |
| 1729809600 | 19.94 | -0.13 | -0.65 | 20.08 | 20.18 | 19.93 | 656672 |
| 1729723200 | 20.07 | -0.39 | -1.91 | 20.38 | 20.55 | 19.87 | 570738 |
| 1729636800 | 20.46 | -0.25 | -1.21 | 20.62 | 20.77 | 20.425 | 688482 |
| 1729550400 | 20.71 | -0.34 | -1.62 | 20.99 | 21.225 | 20.65 | 819895 |
| 1729291200 | 21.05 | -0.21 | -0.99 | 21.35 | 21.35 | 21.04 | 1161883 |
| 1729204800 | 21.26 | 0.26 | 1.24 | 20.86 | 21.35 | 20.63 | 706355 |
| 1729118400 | 21 | 0.63 | 3.09 | 20.51 | 21.09 | 20.485 | 1021949 |
| 1729032000 | 20.37 | 0.26 | 1.29 | 20.25 | 20.77 | 20.2301 | 1952605 |
| 1728945600 | 20.11 | 0.09 | 0.45 | 20.04 | 20.3 | 19.83 | 1622434 |
| 1728686400 | 20.02 | 0.11 | 0.55 | 19.98 | 20.315 | 19.89 | 1605603 |
| 1728600000 | 19.91 | -0.35 | -1.73 | 20.15 | 20.18 | 19.72 | 1916651 |
| 1728513600 | 20.26 | -0.21 | -1.03 | 20.52 | 20.58 | 20.16 | 644302 |
| 1728427200 | 20.47 | -0.06 | -0.29 | 20.61 | 20.88 | 20.2806 | 938681 |
| 1728340800 | 20.53 | -0.31 | -1.49 | 20.76 | 20.805 | 20.52 | 994185 |
| 1728081600 | 20.84 | 0.04 | 0.19 | 21.05 | 21.19 | 20.7 | 453232 |
| 1727995200 | 20.8 | 0.61 | 3.02 | 20.09 | 20.94 | 20.0631 | 900025 |
| 1727908800 | 20.19 | 0.12 | 0.60 | 20.11 | 20.455 | 20.03 | 932784 |
| 1727822400 | 20.07 | -0.68 | -3.28 | 20.65 | 20.72 | 19.88 | 1125986 |
| 1727736000 | 20.75 | 0.03 | 0.14 | 20.63 | 20.75 | 20.395 | 1246876 |
| 1727476800 | 20.72 | 0.41 | 2.02 | 20.46 | 20.74 | 20.3 | 1232581 |
| 1727390400 | 20.31 | 0.44 | 2.21 | 20.08 | 20.48 | 20.025 | 1740691 |
| 1727304000 | 19.87 | -0.36 | -1.78 | 20.21 | 20.245 | 19.68 | 1677991 |
| 1727217600 | 20.23 | -0.75 | -3.57 | 21.02 | 21.115 | 20.23 | 870821 |
| 1727131200 | 20.98 | -0.36 | -1.69 | 21.5 | 21.5 | 20.84 | 1463636 |
| 1726872000 | 21.34 | 0.28 | 1.33 | 21.27 | 21.61 | 20.98 | 7413314 |
| 1726785600 | 21.06 | 0.03 | 0.14 | 21.36 | 21.37 | 20.85 | 2513967 |
| 1726699200 | 21.03 | -0.42 | -1.96 | 21.41 | 21.545 | 20.95 | 856199 |
| 1726612800 | 21.45 | 0.01 | 0.05 | 21.59 | 21.7 | 21.23 | 1504313 |
| 1726526400 | 21.44 | 0.2 | 0.94 | 21.29 | 21.44 | 21.1 | 753308 |
| 1726267200 | 21.24 | 0.48 | 2.31 | 20.99 | 21.405 | 20.99 | 609088 |
| 1726180800 | 20.76 | -0.04 | -0.19 | 20.8 | 20.92 | 20.58 | 725662 |
| 1726094400 | 20.8 | 0.11 | 0.53 | 20.55 | 20.82 | 20.29 | 861765 |
| 1726008000 | 20.69 | 0.07 | 0.34 | 20.65 | 20.78 | 20.475 | 851330 |
| 1725921600 | 20.62 | -0.2 | -0.96 | 20.66 | 20.91 | 20.42 | 898450 |
| 1725662400 | 20.82 | -0.3 | -1.42 | 21.23 | 21.67 | 20.785 | 1682533 |
| 1725576000 | 21.12 | 0.25 | 1.20 | 20.84 | 21.33 | 20.62 | 1093443 |
| 1725489600 | 20.87 | 0.49 | 2.40 | 20.41 | 20.92 | 20.345 | 699643 |
| 1725403200 | 20.38 | -0.29 | -1.40 | 20.42 | 20.67 | 20.215 | 895007 |
| 1725057600 | 20.67 | -0.05 | -0.24 | 20.82 | 20.94 | 20.44 | 2048444 |
| 1724971200 | 20.72 | -0.19 | -0.91 | 21 | 21.14 | 20.66 | 785068 |
| 1724884800 | 20.91 | 0.33 | 1.60 | 20.43 | 20.99 | 20.39 | 845626 |
| 1724798400 | 20.58 | 0.32 | 1.58 | 20.25 | 20.62 | 20.19 | 572853 |
| 1724712000 | 20.26 | 0.15 | 0.75 | 20.18 | 20.655 | 20.16 | 595230 |
| 1724452800 | 20.11 | -0.05 | -0.25 | 20.24 | 20.41 | 20.02 | 580598 |
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
Premium
