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 | -0.17 | -0.775901414879 | 21.91 | 23.44 | 21.55 | 3583537 | 22.32063765 | CS |
| 4 | -2.09 | -8.77045740663 | 23.83 | 25.79 | 19.47 | 5008228 | 22.67484433 | CS |
| 12 | -4.55 | -17.3069608216 | 26.29 | 26.802 | 19.47 | 3477713 | 23.26507038 | CS |
| 26 | -3.89 | -15.1775263363 | 25.63 | 33.94 | 19.47 | 3191516 | 25.50091337 | CS |
| 52 | -9.51 | -30.432 | 31.25 | 35.6 | 19.47 | 3333094 | 25.85986878 | CS |
| 156 | -20.455 | -48.4773077379 | 42.195 | 47.42 | 14.84 | 3316138 | 28.67280758 | CS |
| 260 | -18.38 | -45.8125623131 | 40.12 | 66.71 | 14.84 | 2912495 | 32.24935868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 21.55 | -0.86 | -3.84 | 22.51 | 22.51 | 21.25 | 3241376 |
| 1734738000 | 22.41 | 0.13 | 0.58 | 22.16 | 22.9 | 22.08 | 4296411 |
| 1734651600 | 22.28 | 0.21 | 0.95 | 22.27 | 22.6 | 22.16 | 2838833 |
| 1734565200 | 22.07 | -0.19 | -0.85 | 22.355 | 22.85 | 21.88 | 3564551 |
| 1734478800 | 22.26 | -0.23 | -1.02 | 22.25 | 22.525 | 22.02 | 2598271 |
| 1734392400 | 22.49 | 0.69 | 3.17 | 21.91 | 23.44 | 21.84 | 4619621 |
| 1734133200 | 21.8 | 0.28 | 1.30 | 21.625 | 21.8 | 21.15 | 2706820 |
| 1734046800 | 21.52 | -0.37 | -1.69 | 21.78 | 22.06 | 21.5 | 2306205 |
| 1733960400 | 21.89 | 0.25 | 1.16 | 21.55 | 22.04 | 21.44 | 2197540 |
| 1733874000 | 21.64 | -0.18 | -0.82 | 21.785 | 22.03 | 21.21 | 3246730 |
| 1733787600 | 21.82 | -0.18 | -0.82 | 22.22 | 22.94 | 21.63 | 4956412 |
| 1733528400 | 22 | 0.83 | 3.92 | 22 | 22.58 | 21.6 | 5304986 |
| 1733442000 | 21.17 | -0.85 | -3.86 | 22.331 | 22.77 | 21.0737 | 6948260 |
| 1733355600 | 22.02 | -2.15 | -8.90 | 19.64 | 22.88 | 19.47 | 24484443 |
| 1733269200 | 24.17 | -0.97 | -3.86 | 24.85 | 24.9198 | 23.96 | 6069721 |
| 1733182800 | 25.14 | -0.01 | -0.04 | 25.29 | 25.79 | 24.8 | 3748579 |
| 1732917840 | 25.15 | -0.16 | -0.63 | 25.49 | 25.69 | 24.82 | 1876807 |
| 1732750800 | 25.31 | 0.83 | 3.39 | 24.71 | 25.565 | 24.71 | 3799310 |
| 1732664400 | 24.48 | -0.08 | -0.33 | 24.07 | 24.9726 | 23.99 | 3601446 |
| 1732578000 | 24.56 | 1.43 | 6.18 | 23.83 | 24.965 | 23.83 | 5991395 |
| 1732318800 | 23.13 | 0.68 | 3.03 | 23.29 | 23.52 | 22.65 | 4192465 |
| 1732232400 | 22.45 | 0.01 | 0.04 | 22.01 | 22.81 | 21.97 | 4078329 |
| 1732146000 | 22.44 | -0.29 | -1.28 | 22.72 | 22.775 | 22.092 | 2866765 |
| 1732059600 | 22.73 | 0.23 | 1.02 | 22.5 | 22.825 | 21.63 | 3249002 |
| 1731973200 | 22.5 | -1.1 | -4.66 | 23.64 | 23.65 | 22.435 | 2802897 |
| 1731714000 | 23.6 | -0.15 | -0.63 | 23.7355 | 23.78 | 23.2 | 1967720 |
| 1731627600 | 23.75 | -0.57 | -2.34 | 24.33 | 24.38 | 23.61 | 2275878 |
| 1731541200 | 24.32 | -0.71 | -2.84 | 25.01 | 25.68 | 24.27 | 2021128 |
| 1731454800 | 25.03 | 0.16 | 0.64 | 24.79 | 25.18 | 24.55 | 2383034 |
| 1731368400 | 24.87 | 0.17 | 0.69 | 24.75 | 25.17 | 24.57 | 2299488 |
| 1731109200 | 24.7 | -0.15 | -0.60 | 24.5 | 24.945 | 24.19 | 2859344 |
| 1731022800 | 24.85 | 0.3 | 1.22 | 24.685 | 25.04 | 24.32 | 1949427 |
| 1730936400 | 24.55 | 0.07 | 0.29 | 25.39 | 25.39 | 23.64 | 3527505 |
| 1730850000 | 24.48 | 0 | 0.00 | 24.58 | 25.07 | 24.23 | 2507512 |
| 1730763600 | 24.48 | 0.52 | 2.17 | 24.47 | 25.205 | 23.94 | 3597975 |
| 1730500800 | 23.96 | 0.77 | 3.32 | 23.29 | 24.315 | 23.24 | 2984203 |
| 1730414400 | 23.19 | 0.25 | 1.09 | 23.07 | 23.54 | 22.67 | 3690149 |
| 1730328000 | 22.94 | -0.17 | -0.74 | 23.1407 | 23.84 | 22.94 | 2636489 |
| 1730241600 | 23.11 | -0.7 | -2.94 | 23.23 | 23.87 | 23.07 | 2990766 |
| 1730155200 | 23.81 | -0.32 | -1.33 | 24.3 | 24.595 | 23.42 | 4206248 |
| 1729896000 | 24.13 | 0.89 | 3.83 | 23.61 | 24.145 | 23.1 | 2803415 |
| 1729809600 | 23.24 | -0.52 | -2.19 | 24.145 | 24.46 | 22.89 | 2857329 |
| 1729723200 | 23.76 | 0.05 | 0.21 | 23.52 | 23.8 | 23.4 | 1835576 |
| 1729636800 | 23.71 | -0.04 | -0.17 | 23.6715 | 23.89 | 23.03 | 2477686 |
| 1729550400 | 23.75 | -0.84 | -3.42 | 24.54 | 24.55 | 23.51 | 2464776 |
| 1729291200 | 24.59 | -0.1 | -0.41 | 24.85 | 25.23 | 24.52 | 2003166 |
| 1729204800 | 24.69 | -0.11 | -0.44 | 24.72 | 24.74 | 24.28 | 1523320 |
| 1729118400 | 24.8 | 0.2 | 0.81 | 24.72 | 25.01 | 24.28 | 2104836 |
| 1729032000 | 24.6 | 0.83 | 3.49 | 24.08 | 25.415 | 24.025 | 3831981 |
| 1728945600 | 23.77 | 0.78 | 3.39 | 23.04 | 23.77 | 22.86 | 2710071 |
| 1728686400 | 22.99 | -0.32 | -1.37 | 23.245 | 23.42 | 22.95 | 2030597 |
| 1728600000 | 23.31 | -0.04 | -0.17 | 23.14 | 23.729 | 22.94 | 2537448 |
| 1728513600 | 23.35 | 0.48 | 2.10 | 22.87 | 23.59 | 22.85 | 2706401 |
| 1728427200 | 22.87 | 0.21 | 0.93 | 22.64 | 22.9 | 22.53 | 2838238 |
| 1728340800 | 22.66 | -1.45 | -6.01 | 24.1 | 24.175 | 22.54 | 4244827 |
| 1728081600 | 24.11 | 0.22 | 0.92 | 24.72 | 24.83 | 23.99 | 2652839 |
| 1727995200 | 23.89 | -0.49 | -2.01 | 24.36 | 24.405 | 23.42 | 2179235 |
| 1727908800 | 24.38 | -0.74 | -2.95 | 24.64 | 24.71 | 24.1 | 2694494 |
| 1727822400 | 25.12 | -0.72 | -2.79 | 25.35 | 25.515 | 24.84 | 2291898 |
| 1727735520 | 25.84 | -0.57 | -2.16 | 26.29 | 26.802 | 25.7401 | 2154264 |
| 1727476800 | 26.41 | 0.07 | 0.27 | 26.68 | 26.96 | 26.4 | 2247949 |
| 1727390400 | 26.34 | 0.09 | 0.34 | 26.64 | 27.04 | 26 | 2796641 |
| 1727304000 | 26.25 | -1.23 | -4.48 | 26.44 | 26.55 | 25.82 | 3067751 |
| 1727217600 | 27.48 | 0.15 | 0.55 | 27.64 | 27.7 | 26.99 | 2272215 |
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
