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 | 1.29 | 7.4480369515 | 17.32 | 18.56 | 16.8002 | 73869 | 17.675041 | CS |
| 4 | -0.42 | -2.2070415134 | 19.03 | 19.2643 | 15.5 | 118161 | 17.65496058 | CS |
| 12 | -2.59 | -12.2169811321 | 21.2 | 21.41 | 15.5 | 94421 | 19.0188846 | CS |
| 26 | -1.6 | -7.91687283523 | 20.21 | 22.1 | 15.5 | 85314 | 19.93518182 | CS |
| 52 | 1.13 | 6.46453089245 | 17.48 | 22.1 | 15.5 | 84098 | 19.54067224 | CS |
| 156 | 1.51 | 8.83040935673 | 17.1 | 22.1 | 13.94 | 79554 | 17.2775791 | CS |
| 260 | 5.56 | 42.6053639847 | 13.05 | 22.1 | 12.67 | 83175 | 17.0836698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 18.61 | 0.3 | 1.64 | 18.46 | 18.61 | 18.3874 | 51747 |
| 1745534400 | 18.31 | 0.31 | 1.72 | 18.04 | 18.36 | 18.04 | 52792 |
| 1745448000 | 18 | 0.51 | 2.92 | 17.85 | 18.05 | 17.82 | 102992 |
| 1745361600 | 17.49 | 0.5 | 2.94 | 17.18 | 17.49 | 17.0615 | 61049 |
| 1745275200 | 16.99 | -0.41 | -2.36 | 17.32 | 17.32 | 16.8002 | 80444 |
| 1744929600 | 17.4 | 0.03 | 0.17 | 17.35 | 17.5741 | 17.35 | 58197 |
| 1744843200 | 17.37 | -0.45 | -2.53 | 17.65 | 17.74 | 17.24 | 63820 |
| 1744756800 | 17.82 | -0.15 | -0.83 | 17.7 | 18.08 | 17.7 | 74760 |
| 1744670400 | 17.97 | 0.06 | 0.34 | 18.38 | 18.38 | 17.95 | 110310 |
| 1744411200 | 17.91 | 0.21 | 1.19 | 17.65 | 18.049 | 17.6385 | 79151 |
| 1744324800 | 17.7 | -0.48 | -2.64 | 18.1 | 18.21 | 17.5 | 73042 |
| 1744238400 | 18.18 | 1.51 | 9.06 | 16.75 | 18.5925 | 16.55 | 220629 |
| 1744152000 | 16.67 | 0.22 | 1.34 | 17.4 | 17.5725 | 16.485 | 223807 |
| 1744065600 | 16.45 | -0.39 | -2.32 | 15.83 | 17 | 15.5 | 293263 |
| 1743806400 | 16.84 | -1.6 | -8.68 | 17.78 | 18.27 | 16.8 | 212329 |
| 1743720000 | 18.44 | -0.52 | -2.74 | 18.48 | 18.72 | 18.12 | 119090 |
| 1743633600 | 18.96 | 0.15 | 0.80 | 18.64 | 18.99 | 18.64 | 62880 |
| 1743547200 | 18.81 | 0.05 | 0.27 | 18.75 | 18.85 | 18.45 | 97188 |
| 1743460800 | 18.76 | 0.04 | 0.21 | 18.61 | 18.7899 | 18.31 | 145245 |
| 1743201600 | 18.72 | -0.39 | -2.04 | 19.03 | 19.2643 | 18.69 | 128604 |
| 1743115200 | 19.11 | -0.17 | -0.88 | 19.23 | 19.26 | 19 | 71631 |
| 1743028800 | 19.28 | -0.28 | -1.43 | 19.58 | 19.595 | 19.13 | 65269 |
| 1742942400 | 19.56 | 0.29 | 1.50 | 19.43 | 19.6785 | 19.3403 | 73125 |
| 1742856000 | 19.27 | 0.19 | 1.00 | 19.25 | 19.44 | 19.165 | 68436 |
| 1742596800 | 19.08 | 0.06 | 0.32 | 18.92 | 19.08 | 18.92 | 55286 |
| 1742510400 | 19.02 | -0.12 | -0.63 | 19 | 19.22 | 19 | 48297 |
| 1742424000 | 19.14 | 0.21 | 1.11 | 18.93 | 19.151083 | 18.93 | 44962 |
| 1742337600 | 18.93 | -0.16 | -0.84 | 19.1 | 19.1 | 18.8 | 69595 |
| 1742251200 | 19.09 | 0.14 | 0.74 | 18.93 | 19.2 | 18.93 | 82654 |
| 1741992000 | 18.95 | 0.03 | 0.16 | 18.93 | 19.0239 | 18.7918 | 85110 |
| 1741905600 | 18.92 | -0.12 | -0.61 | 19.01 | 19.04 | 18.7801 | 82670 |
| 1741819200 | 19.037 | 0.04 | 0.19 | 19.15 | 19.3606 | 18.89 | 122181 |
| 1741732800 | 19 | 0.01 | 0.05 | 18.87 | 19.1496 | 18.7602 | 97586 |
| 1741646400 | 18.99 | -0.61 | -3.11 | 19.44 | 19.6599 | 18.87 | 248910 |
| 1741390800 | 19.6 | 0.18 | 0.93 | 19.46 | 19.69 | 19.2719 | 69424 |
| 1741304400 | 19.42 | -0.46 | -2.31 | 19.72 | 19.84 | 19.23 | 107471 |
| 1741218000 | 19.88 | 0.12 | 0.61 | 19.76 | 20.04 | 19.6201 | 103679 |
| 1741131600 | 19.76 | -0.35 | -1.74 | 19.96 | 20 | 19.6201 | 97192 |
| 1741045200 | 20.11 | -0.06 | -0.30 | 20.29 | 20.3 | 19.96 | 119945 |
| 1740786000 | 20.17 | 0.21 | 1.05 | 20.1 | 20.37 | 20 | 104194 |
| 1740699600 | 19.96 | -0.12 | -0.60 | 20.19 | 20.19 | 19.92 | 57099 |
| 1740613200 | 20.08 | -0.13 | -0.64 | 20.17 | 20.4 | 20.06 | 38058 |
| 1740526800 | 20.21 | -0.18 | -0.88 | 20.46 | 20.5378 | 20.08 | 79544 |
| 1740440400 | 20.39 | -0.44 | -2.11 | 20.86 | 20.86 | 20.32 | 109102 |
| 1740181200 | 20.83 | -0.19 | -0.90 | 21.02 | 21.1699 | 20.74 | 57498 |
| 1740094800 | 21.02 | -0.07 | -0.33 | 21.06 | 21.0874 | 20.88 | 65383 |
| 1740008400 | 21.09 | -0.02 | -0.09 | 21.15 | 21.15 | 21 | 39314 |
| 1739922000 | 21.11 | -0.04 | -0.19 | 21.1 | 21.1553 | 20.9701 | 100156 |
| 1739576400 | 21.15 | 0.11 | 0.52 | 21.04 | 21.15 | 21 | 38082 |
| 1739490000 | 21.04 | -0.02 | -0.09 | 21.06 | 21.1499 | 20.9396 | 48889 |
| 1739403600 | 21.06 | 0.07 | 0.33 | 20.94 | 21.11 | 20.9 | 113049 |
| 1739317200 | 20.99 | 0.27 | 1.30 | 20.67 | 20.99 | 20.6201 | 74582 |
| 1739230800 | 20.72 | 0.11 | 0.52 | 20.78 | 20.9072 | 20.59 | 91521 |
| 1738971600 | 20.613 | -0.18 | -0.85 | 20.8 | 20.91 | 20.56 | 86365 |
| 1738885200 | 20.79 | -0.01 | -0.05 | 20.8 | 20.9 | 20.7 | 86306 |
| 1738798800 | 20.8 | -0.06 | -0.29 | 20.86 | 20.86 | 20.69 | 69173 |
| 1738712400 | 20.86 | -0.04 | -0.19 | 20.88 | 21.1376 | 20.76 | 86944 |
| 1738626000 | 20.9 | -0.2 | -0.95 | 20.75 | 20.94 | 20.73 | 99433 |
| 1738366800 | 21.1 | 0.03 | 0.14 | 21.2703 | 21.41 | 21.02 | 79836 |
| 1738280400 | 21.07 | 0.08 | 0.38 | 20.99 | 21.115 | 20.93 | 74103 |
| 1738194000 | 20.99 | -0.14 | -0.66 | 21.19 | 21.19 | 20.9003 | 38427 |
| 1738107600 | 21.13 | 0.07 | 0.33 | 21.07 | 21.19 | 20.8909 | 68981 |
| 1738021200 | 21.06 | -0.16 | -0.75 | 21.01 | 21.1518 | 20.83 | 115587 |
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
