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 | 0.09 | 0.372054568003 | 24.19 | 24.74 | 23.61 | 253799 | 24.23569161 | CS |
| 4 | 0.2 | 0.830564784053 | 24.08 | 24.74 | 23.35 | 157075 | 24.08699948 | CS |
| 12 | 1.21 | 5.24490680537 | 23.07 | 25.07 | 22.52 | 130471 | 23.93059306 | CS |
| 26 | 4.91 | 25.3484770263 | 19.37 | 25.07 | 19.22 | 110723 | 22.84090791 | CS |
| 52 | 4.87 | 25.0901597115 | 19.41 | 25.07 | 19.22 | 97463 | 21.88600311 | CS |
| 156 | 2.56 | 11.7863720074 | 21.72 | 25.07 | 15.1 | 111266 | 18.85508204 | CS |
| 260 | 5.85 | 31.7417254476 | 18.43 | 25.7 | 10.668 | 122730 | 19.07162713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 24.28 | -0.12 | -0.49 | 24.32 | 24.4 | 24.01 | 316572 |
| 1738626000 | 24.4 | 0.33 | 1.37 | 23.99 | 24.54 | 23.61 | 559603 |
| 1738366800 | 24.07 | -0.05 | -0.21 | 24.2171 | 24.52 | 24 | 111446 |
| 1738280400 | 24.12 | 0.3 | 1.26 | 23.89 | 24.15 | 23.8 | 98186 |
| 1738194000 | 23.82 | -0.3 | -1.24 | 24.19 | 24.23 | 23.71 | 183187 |
| 1738107600 | 24.12 | 0.03 | 0.12 | 24.02 | 24.19 | 23.92 | 126186 |
| 1738021200 | 24.09 | -0.47 | -1.91 | 24.1 | 24.375 | 23.8 | 229155 |
| 1737762000 | 24.56 | 0.25 | 1.03 | 24.47 | 24.71 | 24.38 | 68536 |
| 1737675600 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1737589200 | 24.31 | 0.29 | 1.21 | 24.15 | 24.38 | 24.06 | 135118 |
| 1737502800 | 24.02 | 0.12 | 0.50 | 24.01 | 24.1 | 23.86 | 99201 |
| 1737157200 | 23.9 | 0.28 | 1.19 | 23.91 | 23.91 | 23.7606 | 128345 |
| 1737070800 | 23.62 | -0.29 | -1.21 | 23.91 | 23.91 | 23.538 | 102640 |
| 1736984400 | 23.91 | 0.41 | 1.74 | 23.73 | 23.91 | 23.5 | 112896 |
| 1736898000 | 23.5 | 0 | 0.00 | 23.67 | 23.7 | 23.35 | 86437 |
| 1736811600 | 23.5 | -0.22 | -0.93 | 23.6 | 23.6562 | 23.48 | 75556 |
| 1736552400 | 23.72 | -0.27 | -1.13 | 23.73 | 23.93 | 23.5177 | 146030 |
| 1736379600 | 23.99 | 0.01 | 0.04 | 24.08 | 24.1577 | 23.82 | 91188 |
| 1736293200 | 23.98 | -0.2 | -0.83 | 24.3 | 24.31 | 23.89 | 116073 |
| 1736206800 | 24.18 | 0.14 | 0.58 | 24.15 | 24.25 | 24.01 | 142171 |
| 1735947600 | 24.04 | 0.2 | 0.84 | 24.02 | 24.05 | 23.7891 | 137614 |
| 1735861200 | 23.84 | -0.11 | -0.46 | 23.87 | 24.09 | 23.68 | 130550 |
| 1735688400 | 23.95 | -0.12 | -0.50 | 24.18 | 24.18 | 23.88 | 198924 |
| 1735602000 | 24.07 | -0.15 | -0.62 | 24.06 | 24.1435 | 23.8001 | 170322 |
| 1735342800 | 24.22 | -0.42 | -1.70 | 24.45 | 24.545 | 24.05 | 125240 |
| 1735256400 | 24.64 | -0.33 | -1.32 | 25.07 | 25.07 | 24.6 | 177097 |
| 1735077840 | 24.97 | 0.7 | 2.88 | 24.39 | 24.97 | 24.36 | 246954 |
| 1734997200 | 24.27 | 0.46 | 1.93 | 23.88 | 24.27 | 23.71 | 314977 |
| 1734738000 | 23.81 | 0.21 | 0.89 | 23.69 | 24.05 | 23.498 | 208631 |
| 1734651600 | 23.6 | -0.08 | -0.34 | 23.92 | 23.96 | 23.6 | 133787 |
| 1734565200 | 23.68 | -0.56 | -2.31 | 24.25 | 24.29 | 23.47 | 107257 |
| 1734478800 | 24.24 | -0.02 | -0.08 | 24.27 | 24.2881 | 24.1231 | 81800 |
| 1734392400 | 24.26 | 0.14 | 0.58 | 24.13 | 24.3 | 23.99 | 86829 |
| 1734133200 | 24.12 | -0.01 | -0.04 | 24.2 | 24.26 | 23.94 | 69554 |
| 1734046800 | 24.13 | -0.04 | -0.17 | 24.17 | 24.17 | 23.96 | 86117 |
| 1733960400 | 24.17 | 0.18 | 0.75 | 24.12 | 24.17 | 24.03 | 69448 |
| 1733874000 | 23.99 | 0.04 | 0.17 | 24.05 | 24.07 | 23.9099 | 68734 |
| 1733787600 | 23.95 | -0.11 | -0.46 | 24.12 | 24.16 | 23.9001 | 78306 |
| 1733528400 | 24.06 | 0.21 | 0.88 | 23.96 | 24.1 | 23.9 | 103873 |
| 1733442000 | 23.85 | -0.1 | -0.42 | 23.94 | 23.9999 | 23.7925 | 104841 |
| 1733355600 | 23.95 | 0.29 | 1.23 | 23.81 | 23.95 | 23.57 | 108479 |
| 1733269200 | 23.66 | 0.07 | 0.30 | 23.53 | 23.67 | 23.41 | 60899 |
| 1733182800 | 23.59 | 0.1 | 0.43 | 23.41 | 23.6893 | 23.31 | 124328 |
| 1732917840 | 23.49 | 0.21 | 0.90 | 23.34 | 23.49 | 23.15 | 65445 |
| 1732750800 | 23.28 | 0.03 | 0.13 | 23.29 | 23.4299 | 23.13 | 85024 |
| 1732664400 | 23.25 | 0.1 | 0.43 | 23.14 | 23.36 | 23.05 | 69206 |
| 1732578000 | 23.15 | 0 | 0.00 | 23.21 | 23.35 | 23.12 | 73227 |
| 1732318800 | 23.15 | 0.12 | 0.52 | 23 | 23.19 | 23 | 64726 |
| 1732232400 | 23.03 | -0.05 | -0.22 | 22.99 | 23.08 | 22.9 | 113261 |
| 1732146000 | 23.08 | -0.01 | -0.04 | 23.14 | 23.15 | 22.895 | 79281 |
| 1732059600 | 23.09 | 0.11 | 0.48 | 22.9 | 23.17 | 22.6501 | 104413 |
| 1731973200 | 22.98 | 0.24 | 1.06 | 22.8 | 22.98 | 22.6543 | 159918 |
| 1731714000 | 22.74 | -0.17 | -0.74 | 22.89 | 22.89 | 22.52 | 125461 |
| 1731627600 | 22.91 | -0.12 | -0.52 | 22.95 | 23.1246 | 22.91 | 98710 |
| 1731541200 | 23.03 | 0.04 | 0.17 | 23.07 | 23.125 | 22.9 | 83683 |
| 1731454800 | 22.99 | -0.04 | -0.17 | 22.97 | 23.15 | 22.85 | 82262 |
| 1731368400 | 23.03 | -0.09 | -0.39 | 23.14 | 23.2499 | 22.96 | 112629 |
| 1731109200 | 23.12 | 0.05 | 0.22 | 23.1 | 23.1986 | 23.075 | 67302 |
| 1731022800 | 23.07 | 0.23 | 1.01 | 23 | 23.09 | 22.95 | 120225 |
| 1730936400 | 22.84 | 0.5 | 2.24 | 22.66 | 22.9693 | 22.4701 | 155099 |
| 1730850000 | 22.34 | 0.27 | 1.22 | 22.19 | 22.47 | 22.1701 | 65752 |
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
