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 | -0.86 | -4.49320794148 | 19.14 | 19.2076 | 18.1 | 112840 | 18.54115404 | CS |
| 4 | -0.77 | -4.04199475066 | 19.05 | 19.37 | 18.1 | 113830 | 18.98219423 | CS |
| 12 | -1.03 | -5.33402382185 | 19.31 | 19.56 | 18.1 | 114120 | 19.10009245 | CS |
| 26 | -0.34 | -1.82599355532 | 18.62 | 19.56 | 17.18 | 111585 | 18.87676731 | CS |
| 52 | 1.11 | 6.46476412347 | 17.17 | 19.56 | 16.51 | 117177 | 18.27114269 | CS |
| 156 | -3.33 | -15.4095326238 | 21.61 | 22.85 | 14.08 | 135485 | 17.34596972 | CS |
| 260 | -0.02 | -0.109289617486 | 18.3 | 22.85 | 9.07 | 154297 | 17.06030356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 18.28 | 0.1 | 0.55 | 18.05 | 18.3877 | 17.95 | 174675 |
| 1734651600 | 18.18 | -0.1 | -0.55 | 18.49 | 18.54 | 18.1 | 173141 |
| 1734565200 | 18.28 | -0.63 | -3.33 | 19.012 | 19.012 | 18.27 | 169569 |
| 1734478800 | 18.91 | -0.19 | -0.99 | 19.06 | 19.08 | 18.89 | 86135 |
| 1734392400 | 19.1 | 0.01 | 0.05 | 19.2 | 19.2076 | 19.091 | 75406 |
| 1734133200 | 19.09 | -0.08 | -0.42 | 19.14 | 19.194 | 19.0512 | 59950 |
| 1734046800 | 19.17 | -0.1 | -0.52 | 19.22 | 19.28 | 19.13 | 75311 |
| 1733960400 | 19.27 | 0.09 | 0.47 | 19.2902 | 19.2902 | 19.2 | 116129 |
| 1733874000 | 19.18 | -0.15 | -0.78 | 19.3 | 19.31 | 19.15 | 102371 |
| 1733787600 | 19.33 | 0.03 | 0.16 | 19.331 | 19.37 | 19.27 | 97876 |
| 1733528400 | 19.3 | 0.06 | 0.31 | 19.2895 | 19.31 | 19.26 | 143393 |
| 1733442000 | 19.24 | 0.03 | 0.16 | 19.2107 | 19.27 | 19.21 | 115601 |
| 1733355600 | 19.21 | 0.06 | 0.31 | 19.1956 | 19.23 | 19.16 | 133359 |
| 1733269200 | 19.15 | 0.02 | 0.10 | 19.15 | 19.2 | 19.13 | 112336 |
| 1733182800 | 19.13 | 0.05 | 0.26 | 19.1194 | 19.15 | 19.0719 | 159877 |
| 1732917840 | 19.08 | 0.11 | 0.58 | 18.97 | 19.11 | 18.9101 | 130477 |
| 1732750800 | 18.97 | 0.06 | 0.32 | 18.99 | 18.99 | 18.8907 | 133744 |
| 1732664400 | 18.91 | -0.04 | -0.21 | 18.9415 | 19.015 | 18.89 | 109012 |
| 1732578000 | 18.95 | -0.01 | -0.05 | 19.02 | 19.08 | 18.9406 | 76537 |
| 1732318800 | 18.96 | 0.02 | 0.11 | 19.05 | 19.06 | 18.84 | 92546 |
| 1732232400 | 18.94 | -0.02 | -0.11 | 18.9132 | 19.11 | 18.82 | 105973 |
| 1732146000 | 18.96 | -0.12 | -0.63 | 19.15 | 19.15 | 18.87 | 124991 |
| 1732059600 | 19.08 | -0.06 | -0.31 | 19.0001 | 19.15 | 19.0001 | 89755 |
| 1731973200 | 19.14 | 0.17 | 0.90 | 18.9884 | 19.15 | 18.9481 | 136513 |
| 1731714000 | 18.97 | -0.06 | -0.32 | 19.0001 | 19.0385 | 18.85 | 168556 |
| 1731627600 | 19.03 | -0.2 | -1.04 | 19.35 | 19.37 | 19.01 | 111080 |
| 1731541200 | 19.23 | -0.08 | -0.41 | 19.32 | 19.44 | 19.2 | 60164 |
| 1731454800 | 19.31 | -0.11 | -0.57 | 19.37 | 19.4899 | 19.28 | 93728 |
| 1731368400 | 19.42 | -0.05 | -0.26 | 19.52 | 19.55 | 19.4 | 123348 |
| 1731109200 | 19.47 | 0.07 | 0.36 | 19.35 | 19.5 | 19.35 | 102858 |
| 1731022800 | 19.4 | 0.14 | 0.73 | 19.3 | 19.49 | 19.3 | 137844 |
| 1730936400 | 19.26 | 0.39 | 2.07 | 19.1362 | 19.26 | 19.0201 | 136475 |
| 1730850000 | 18.87 | 0.12 | 0.64 | 18.775 | 18.95 | 18.775 | 97510 |
| 1730763600 | 18.75 | 0.11 | 0.59 | 18.74 | 18.8253 | 18.64 | 111467 |
| 1730500800 | 18.64 | 0.06 | 0.32 | 18.66 | 18.86 | 18.59 | 129508 |
| 1730414400 | 18.58 | -0.42 | -2.21 | 18.975 | 19.08 | 18.56 | 186285 |
| 1730328000 | 19 | -0.02 | -0.11 | 19.11 | 19.13 | 18.96 | 72082 |
| 1730241600 | 19.02 | 0.02 | 0.11 | 19.04 | 19.09 | 18.9359 | 80949 |
| 1730155200 | 19 | 0 | 0.00 | 19.06 | 19.12 | 19 | 101567 |
| 1729896000 | 19 | 0 | 0.00 | 19.14 | 19.17 | 18.99 | 46304 |
| 1729809600 | 19 | 0.04 | 0.21 | 19.08 | 19.096 | 18.925 | 67133 |
| 1729723200 | 18.96 | -0.4 | -2.07 | 19.12 | 19.15 | 18.89 | 93764 |
| 1729636800 | 19.36 | -0.07 | -0.36 | 19.4215 | 19.4723 | 19.33 | 93323 |
| 1729550400 | 19.43 | 0.06 | 0.31 | 19.4 | 19.52 | 19.3601 | 102980 |
| 1729291200 | 19.37 | 0.1 | 0.52 | 19.31 | 19.3819 | 19.28 | 52112 |
| 1729204800 | 19.27 | 0.03 | 0.16 | 19.36 | 19.3824 | 19.2 | 155961 |
| 1729118400 | 19.24 | -0.03 | -0.16 | 19.26 | 19.2672 | 19.1607 | 133003 |
| 1729032000 | 19.27 | -0.22 | -1.13 | 19.54 | 19.54 | 19.19 | 122079 |
| 1728945600 | 19.49 | 0.13 | 0.67 | 19.3 | 19.5 | 19.3 | 118136 |
| 1728686400 | 19.36 | 0.1 | 0.52 | 19.34 | 19.4596 | 19.17 | 134031 |
| 1728600000 | 19.26 | -0.07 | -0.36 | 19.33 | 19.33 | 19.25 | 69405 |
| 1728513600 | 19.33 | 0.16 | 0.83 | 19.24 | 19.33 | 19.118 | 91343 |
| 1728427200 | 19.17 | 0.07 | 0.37 | 19.095 | 19.19 | 19.0604 | 74544 |
| 1728340800 | 19.1 | -0.17 | -0.88 | 19.26 | 19.26 | 19.04 | 122037 |
| 1728081600 | 19.27 | 0.19 | 1.00 | 19.28 | 19.29 | 19.08 | 118269 |
| 1727995200 | 19.08 | -0.13 | -0.68 | 19.09 | 19.21 | 19.055 | 91650 |
| 1727908800 | 19.21 | 0.02 | 0.10 | 19.15 | 19.255 | 19.0808 | 120582 |
| 1727822400 | 19.19 | -0.25 | -1.29 | 19.52 | 19.56 | 19.11 | 174216 |
| 1727735520 | 19.44 | 0.17 | 0.88 | 19.27 | 19.44 | 19.2 | 229379 |
| 1727476800 | 19.27 | 0.05 | 0.26 | 19.31 | 19.35 | 19.17 | 189384 |
| 1727390400 | 19.22 | 0.23 | 1.21 | 19.2 | 19.25 | 19.13 | 113097 |
| 1727304000 | 18.99 | -0.06 | -0.31 | 19.05 | 19.105 | 18.97 | 60322 |
| 1727217600 | 19.05 | 0.03 | 0.16 | 19.09 | 19.13 | 18.98 | 76902 |
| 1727131200 | 19.02 | 0.07 | 0.37 | 18.96 | 19.0391 | 18.96 | 97943 |
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
