Premium
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 | -0.04 | -0.185873605948 | 21.52 | 21.65 | 21.18 | 10600 | 21.30592649 | CS |
| 4 | -0.02 | -0.093023255814 | 21.5 | 22.09 | 20.92 | 12417 | 21.48747369 | CS |
| 12 | -0.61 | -2.76143051154 | 22.09 | 23.4 | 20.92 | 20603 | 21.92638394 | CS |
| 26 | -1.01 | -4.49088483771 | 22.49 | 23.6094 | 20.92 | 19084 | 22.47514105 | CS |
| 52 | -1.7301 | -7.45408248995 | 23.2101 | 24.23 | 20.92 | 14671 | 22.60075318 | CS |
| 156 | -3.73 | -14.7957159857 | 25.21 | 25.36 | 19.9 | 17180 | 22.94999141 | CS |
| 260 | -5.66 | -20.8548268239 | 27.14 | 27.42 | 19.9 | 17352 | 24.056899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 21.48 | 0.23 | 1.08 | 21.35 | 21.54 | 21.35 | 5503 |
| 1738712400 | 21.25 | 0.01 | 0.05 | 21.24 | 21.31 | 21.18 | 7958 |
| 1738626000 | 21.24 | 0.01 | 0.05 | 21.23 | 21.45 | 21.1916 | 6201 |
| 1738366800 | 21.23 | -0.34 | -1.58 | 21.57 | 21.61 | 21.23 | 26200 |
| 1738280400 | 21.57 | 0.05 | 0.23 | 21.52 | 21.65 | 21.52 | 7139 |
| 1738194000 | 21.52 | -0.24 | -1.10 | 21.77 | 21.98 | 21.35 | 38783 |
| 1738107600 | 21.76 | -0.33 | -1.49 | 22.04 | 22.08 | 21.76 | 30306 |
| 1738021200 | 22.09 | 0.23 | 1.08 | 21.93 | 22.09 | 21.86 | 10889 |
| 1737762000 | 21.855 | -0.05 | -0.21 | 21.75 | 21.9499 | 21.7 | 2843 |
| 1737675600 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1737589200 | 21.9 | -0.04 | -0.18 | 22.04 | 22.0418 | 21.7644 | 8052 |
| 1737502800 | 21.94 | 0.24 | 1.11 | 21.84 | 21.99 | 21.66 | 5612 |
| 1737157200 | 21.7 | 0 | 0.00 | 21.86 | 21.86 | 21.7 | 2849 |
| 1737070800 | 21.7 | 0.19 | 0.89 | 21.43 | 22.085 | 21.43 | 4970 |
| 1736984400 | 21.5089 | 0.32 | 1.53 | 21.43 | 21.56 | 21.42 | 5554 |
| 1736898000 | 21.1848 | 0.18 | 0.88 | 21.12 | 21.27 | 20.92 | 13313 |
| 1736811600 | 21 | -0.33 | -1.55 | 21.36 | 21.36 | 21 | 17024 |
| 1736552400 | 21.33 | -0.38 | -1.75 | 21.5 | 21.72 | 21.0001 | 17895 |
| 1736379600 | 21.71 | -0.15 | -0.69 | 21.8 | 21.9 | 21.62 | 10222 |
| 1736293200 | 21.86 | -0.4 | -1.80 | 22.26 | 22.34 | 21.86 | 10268 |
| 1736206800 | 22.2601 | -0.18 | -0.80 | 22.36 | 22.5612 | 22.22 | 4430 |
| 1735947600 | 22.44 | 0.08 | 0.36 | 22.39 | 22.49 | 22.16 | 10786 |
| 1735861200 | 22.36 | 0.21 | 0.95 | 23.4 | 23.4 | 22.1 | 24170 |
| 1735688400 | 22.15 | 0.14 | 0.64 | 21.61 | 22.26 | 21.53 | 253033 |
| 1735602000 | 22.01 | 0.41 | 1.90 | 21.6 | 22.01 | 21.3168 | 38079 |
| 1735342800 | 21.6 | 0.05 | 0.23 | 21.5 | 21.63 | 21.3877 | 20557 |
| 1735256400 | 21.55 | 0.06 | 0.28 | 21.6 | 21.78 | 21.2601 | 15846 |
| 1735077840 | 21.49 | -0.14 | -0.65 | 21.63 | 21.74 | 21.4218 | 9661 |
| 1734997200 | 21.63 | -0.09 | -0.41 | 21.86 | 21.86 | 21.63 | 6578 |
| 1734738000 | 21.72 | 0.11 | 0.51 | 21.62 | 21.7832 | 21.55 | 11560 |
| 1734651600 | 21.61 | -0.17 | -0.78 | 21.73 | 21.88 | 21.4709 | 18175 |
| 1734565200 | 21.78 | -0.05 | -0.23 | 21.81 | 22.03 | 21.78 | 23671 |
| 1734478800 | 21.83 | 0.11 | 0.51 | 21.77 | 21.83 | 21.7484 | 9088 |
| 1734392400 | 21.72 | -0.03 | -0.14 | 21.68 | 21.84 | 21.67 | 14865 |
| 1734133200 | 21.7511 | -0.09 | -0.41 | 21.81 | 22.39 | 21.6109 | 17857 |
| 1734046800 | 21.84 | -0.24 | -1.09 | 22.06 | 22.08 | 21.8 | 7380 |
| 1733960400 | 22.08 | -0.09 | -0.41 | 22.21 | 22.2846 | 22.08 | 6946 |
| 1733874000 | 22.17 | 0.05 | 0.23 | 22.11 | 22.33 | 22.0816 | 40380 |
| 1733787600 | 22.12 | -0.1 | -0.45 | 22.24 | 22.2581 | 22.05 | 21284 |
| 1733528400 | 22.22 | -0.06 | -0.27 | 22.31 | 22.3687 | 22.18 | 17061 |
| 1733442000 | 22.28 | 0.1 | 0.45 | 22.22 | 22.29 | 22.1217 | 22000 |
| 1733355600 | 22.1803 | 0.05 | 0.23 | 22.18 | 22.25 | 22.13 | 8626 |
| 1733269200 | 22.13 | -0.05 | -0.20 | 22.18 | 22.2399 | 22.0762 | 18943 |
| 1733182800 | 22.1754 | 0.16 | 0.71 | 22.11 | 22.2899 | 22.0409 | 32323 |
| 1732917840 | 22.02 | -0.09 | -0.41 | 22.17 | 22.47 | 22.02 | 92994 |
| 1732750800 | 22.11 | 0.12 | 0.55 | 22.15 | 22.43 | 22.03 | 11765 |
| 1732664400 | 21.99 | -0.25 | -1.12 | 22.34 | 22.545004 | 21.99 | 11176 |
| 1732578000 | 22.24 | 0.15 | 0.68 | 22.22 | 22.5299 | 22.143 | 12581 |
| 1732318800 | 22.09 | 0.11 | 0.50 | 22.08 | 22.11 | 21.98 | 8434 |
| 1732232400 | 21.98 | 0.2 | 0.90 | 21.75 | 22.06 | 21.75 | 8803 |
| 1732146000 | 21.7835 | -0.1 | -0.44 | 21.8 | 21.883 | 21.75 | 16782 |
| 1732059600 | 21.88 | -0.06 | -0.27 | 22.02 | 22.04 | 21.85 | 20684 |
| 1731973200 | 21.94 | 0.04 | 0.18 | 21.9 | 22.03 | 21.9 | 26127 |
| 1731714000 | 21.9 | -0.1 | -0.45 | 21.88 | 21.9 | 21.8 | 12020 |
| 1731627600 | 22 | -0.04 | -0.18 | 22.09 | 22.16 | 21.8496 | 6303 |
| 1731541200 | 22.04 | -0.06 | -0.27 | 22.18 | 22.2 | 22.03 | 17906 |
| 1731454800 | 22.1 | -0.4 | -1.78 | 22.46 | 22.52 | 22.1 | 11610 |
| 1731368400 | 22.5 | -0.23 | -1.01 | 22.73 | 22.73 | 22.4813 | 12754 |
| 1731109200 | 22.73 | 0.19 | 0.84 | 22.6 | 22.7722 | 22.6 | 7819 |
| 1731022800 | 22.54 | 0.07 | 0.31 | 22.41 | 22.59 | 22.41 | 9844 |
| 1730936400 | 22.47 | -0.31 | -1.36 | 22.58 | 22.58 | 22.4 | 10155 |
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
