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 | -0.3 | -1.3856812933 | 21.65 | 22.09 | 21.35 | 14282 | 21.79402297 | CS |
| 4 | -0.65 | -2.95454545455 | 22 | 22.32 | 20.73 | 14523 | 21.5360743 | CS |
| 12 | -1.19 | -5.27950310559 | 22.54 | 22.69 | 20.73 | 24281 | 21.74313943 | CS |
| 26 | -0.71 | -3.2184950136 | 22.06 | 23.4299 | 20.73 | 23700 | 22.30381802 | CS |
| 52 | -1.06 | -4.73003123606 | 22.41 | 23.45 | 20.73 | 20187 | 22.29582489 | CS |
| 156 | -3.84 | -15.2441445018 | 25.19 | 25.38 | 19.86 | 21591 | 22.49460963 | CS |
| 260 | -4.86 | -18.5425410149 | 26.21 | 26.96 | 19.86 | 19650 | 23.49687464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 21.35 | -0.38 | -1.75 | 21.84 | 21.87 | 21.35 | 35009 |
| 1738280400 | 21.73 | 0.1 | 0.46 | 21.67 | 21.7822 | 21.67 | 9608 |
| 1738194000 | 21.63 | -0.25 | -1.14 | 21.99 | 21.99 | 21.62 | 8850 |
| 1738107600 | 21.88 | -0.12 | -0.55 | 22.09 | 22.09 | 21.8601 | 12412 |
| 1738021200 | 22 | 0.31 | 1.43 | 21.7 | 22 | 21.7 | 16828 |
| 1737762000 | 21.69 | 0.02 | 0.09 | 21.65 | 21.79 | 21.53 | 23712 |
| 1737675600 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1737589200 | 21.67 | -0.02 | -0.09 | 21.69 | 21.77 | 21.64 | 8770 |
| 1737502800 | 21.69 | 0.18 | 0.84 | 21.57 | 22.67 | 21.55 | 13849 |
| 1737157200 | 21.51 | 0.07 | 0.33 | 21.64 | 21.69 | 21.44 | 17543 |
| 1737070800 | 21.44 | 0.11 | 0.52 | 21.4 | 21.65 | 21.35 | 9549 |
| 1736984400 | 21.33 | 0.5 | 2.40 | 21.1 | 21.4 | 21.1 | 13639 |
| 1736898000 | 20.83 | 0.1 | 0.48 | 22.32 | 22.32 | 20.74 | 6968 |
| 1736811600 | 20.73 | -0.29 | -1.38 | 21.02 | 21.0429 | 20.73 | 15047 |
| 1736552400 | 21.02 | -0.44 | -2.05 | 21.34 | 21.46 | 20.93 | 27281 |
| 1736379600 | 21.46 | -0.1 | -0.46 | 21.41 | 22.03 | 21.39 | 19656 |
| 1736293200 | 21.56 | -0.4 | -1.82 | 21.97 | 22.185 | 21.51 | 21376 |
| 1736206800 | 21.96 | -0.14 | -0.63 | 21.96 | 22.21 | 21.8801 | 11927 |
| 1735947600 | 22.1 | 0.07 | 0.32 | 22 | 22.22 | 21.98 | 16085 |
| 1735861200 | 22.03 | 0.28 | 1.29 | 21.16 | 22.03 | 21.16 | 21749 |
| 1735688400 | 21.75 | 0.44 | 2.06 | 21.23 | 21.92 | 21.23 | 283176 |
| 1735602000 | 21.31 | 0.32 | 1.52 | 21.02 | 21.44 | 21 | 40907 |
| 1735342800 | 20.99 | -0.15 | -0.71 | 21.64 | 21.64 | 20.97 | 16747 |
| 1735256400 | 21.14 | -0.07 | -0.33 | 21 | 21.2284 | 21 | 20146 |
| 1735077840 | 21.21 | -0.04 | -0.19 | 21.12 | 21.35 | 21.12 | 11828 |
| 1734997200 | 21.25 | -0.12 | -0.56 | 21.42 | 21.8 | 21.22 | 16678 |
| 1734738000 | 21.37 | 0.16 | 0.75 | 21.11 | 21.46 | 21.11 | 19029 |
| 1734651600 | 21.2099 | -0.28 | -1.30 | 21.49 | 21.49 | 21 | 38459 |
| 1734565200 | 21.49 | -0.16 | -0.74 | 21.73 | 21.84 | 21.44 | 27265 |
| 1734478800 | 21.65 | 0.09 | 0.42 | 21.56 | 21.66 | 21.5312 | 14637 |
| 1734392400 | 21.56 | 0.01 | 0.05 | 21.6 | 21.7799 | 21.53 | 16205 |
| 1734133200 | 21.55 | -0.19 | -0.87 | 21.63 | 21.82 | 21.55 | 9899 |
| 1734046800 | 21.74 | -0.16 | -0.73 | 21.86 | 21.9142 | 21.67 | 16271 |
| 1733960400 | 21.9 | 0.04 | 0.18 | 21.97 | 22.0199 | 21.9 | 12697 |
| 1733874000 | 21.86 | 0.02 | 0.09 | 21.87 | 21.93 | 21.81 | 16607 |
| 1733787600 | 21.84 | -0.08 | -0.36 | 21.89 | 22 | 21.8 | 18787 |
| 1733528400 | 21.92 | -0.12 | -0.54 | 22.11 | 22.13 | 21.9 | 47183 |
| 1733442000 | 22.04 | 0.01 | 0.05 | 22.03 | 22.11 | 22.01 | 25596 |
| 1733355600 | 22.03 | 0.03 | 0.14 | 21.99 | 22.06 | 21.95 | 11417 |
| 1733269200 | 22 | -0.06 | -0.27 | 22.09 | 22.18 | 21.9413 | 28391 |
| 1733182800 | 22.06 | 0.06 | 0.27 | 22.06 | 22.1199 | 21.9801 | 33101 |
| 1732917840 | 22 | -0.17 | -0.77 | 22.1 | 22.17 | 22 | 101561 |
| 1732750800 | 22.17 | 0.04 | 0.18 | 22.15 | 22.25 | 22.13 | 16331 |
| 1732664400 | 22.1299 | -0.12 | -0.54 | 22.29 | 22.29 | 22.01 | 22064 |
| 1732578000 | 22.25 | 0.23 | 1.04 | 22.25 | 22.43 | 22.1901 | 10491 |
| 1732318800 | 22.02 | 0.02 | 0.09 | 22.09 | 22.1841 | 22.02 | 6732 |
| 1732232400 | 22 | 0.17 | 0.78 | 21.89 | 22.075 | 21.89 | 15472 |
| 1732146000 | 21.83 | -0.05 | -0.23 | 21.92 | 21.92 | 21.7501 | 45967 |
| 1732059600 | 21.88 | -0.05 | -0.23 | 21.88 | 21.96 | 21.85 | 14714 |
| 1731973200 | 21.93 | 0.04 | 0.18 | 21.87 | 21.98 | 21.83 | 19299 |
| 1731714000 | 21.89 | 0.08 | 0.37 | 21.9 | 21.9299 | 21.67 | 12624 |
| 1731627600 | 21.81 | -0.15 | -0.68 | 21.98 | 22 | 21.81 | 13969 |
| 1731541200 | 21.96 | -0.08 | -0.36 | 22.18 | 22.18 | 21.82 | 21033 |
| 1731454800 | 22.04 | -0.39 | -1.74 | 22.35 | 22.401977 | 22 | 17636 |
| 1731368400 | 22.43 | -0.2 | -0.88 | 22.61 | 22.6499 | 22.33 | 12581 |
| 1731109200 | 22.63 | 0.2 | 0.89 | 22.47 | 22.69 | 22.47 | 17863 |
| 1731022800 | 22.43 | 0.21 | 0.95 | 22.39 | 22.46 | 22.26 | 10093 |
| 1730936400 | 22.22 | -0.34 | -1.51 | 22.34 | 22.39 | 22.22 | 20709 |
| 1730850000 | 22.56 | 0.12 | 0.53 | 22.46 | 22.57 | 22.4 | 28219 |
| 1730763600 | 22.44 | 0.13 | 0.58 | 22.36 | 22.45 | 22.34 | 18486 |
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
