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 | 2.135 | 11.3382899628 | 18.83 | 21.18 | 18.47 | 6593681 | 19.74104513 | CS |
| 4 | -0.105 | -0.498338870432 | 21.07 | 22.52 | 16.99 | 11111174 | 19.25385858 | CS |
| 12 | -3.695 | -14.9837793998 | 24.66 | 24.89 | 16.99 | 9465623 | 20.66347778 | CS |
| 26 | -0.675 | -3.11922365989 | 21.64 | 26.41 | 16.99 | 7486218 | 21.85484702 | CS |
| 52 | 0.945 | 4.72027972028 | 20.02 | 30.75 | 16.99 | 7180499 | 22.46611697 | CS |
| 156 | 8.965 | 74.7083333333 | 12 | 30.75 | 7.22 | 8089668 | 15.73372091 | CS |
| 260 | 14.025 | 202.089337176 | 6.94 | 37.63 | 6.535 | 8680951 | 17.25073043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 20.74 | 0.81 | 4.06 | 19.88 | 20.92 | 19.72 | 5341132 |
| 1745448000 | 19.93 | 0.44 | 2.26 | 20.48 | 21.18 | 19.91 | 6314540 |
| 1745361600 | 19.49 | 0.4 | 2.10 | 19.17 | 19.92 | 19.0501 | 7635134 |
| 1745275200 | 19.09 | -0.04 | -0.21 | 18.83 | 19.115 | 18.47 | 7083917 |
| 1744929600 | 19.13 | 0.9 | 4.94 | 18.28 | 19.44 | 18.23 | 9599982 |
| 1744843200 | 18.23 | -0.47 | -2.51 | 18.57 | 18.95 | 18.17 | 7563618 |
| 1744756800 | 18.7 | -0.55 | -2.86 | 19.22 | 19.41 | 18.52 | 7541499 |
| 1744670400 | 19.25 | 0.64 | 3.44 | 19.12 | 19.49 | 18.71 | 10167169 |
| 1744411200 | 18.61 | -0.39 | -2.05 | 19.02 | 19.09 | 17.9 | 11809576 |
| 1744324800 | 19 | -1.29 | -6.36 | 19.53 | 19.7 | 18.4 | 11343980 |
| 1744238400 | 20.29 | 2.65 | 15.02 | 17.23 | 20.94 | 17.085 | 15563767 |
| 1744152000 | 17.64 | -1.06 | -5.67 | 19.26 | 19.415 | 17.08 | 13221163 |
| 1744065600 | 18.7 | -0.43 | -2.25 | 18.08 | 19.56 | 17.17 | 15094050 |
| 1743806400 | 19.13 | 1.29 | 7.23 | 17.24 | 19.5 | 16.99 | 22078805 |
| 1743720000 | 17.84 | -4.54 | -20.29 | 19.06 | 19.85 | 17.275 | 27411599 |
| 1743633600 | 22.38 | 1.16 | 5.47 | 20.93 | 22.52 | 20.89 | 9877104 |
| 1743547200 | 21.22 | 0.61 | 2.96 | 20.71 | 21.31 | 20.48 | 7864797 |
| 1743460800 | 20.61 | 0.19 | 0.93 | 20.01 | 20.83 | 19.75 | 6905296 |
| 1743201600 | 20.42 | -0.81 | -3.82 | 21.07 | 21.19 | 20.1 | 8695176 |
| 1743115200 | 21.23 | -0.15 | -0.70 | 21.35 | 22.11 | 21.22 | 5759338 |
| 1743028800 | 21.38 | -0.18 | -0.83 | 21.51 | 21.67 | 21.195 | 7519824 |
| 1742942400 | 21.56 | -0.11 | -0.51 | 21.5 | 22.19 | 21.2101 | 10043655 |
| 1742856000 | 21.67 | 1.65 | 8.24 | 20.43 | 21.855 | 20.35 | 12227625 |
| 1742596800 | 20.02 | -0.46 | -2.25 | 20.08 | 20.49 | 19.89 | 23229896 |
| 1742510400 | 20.48 | 0.27 | 1.34 | 20.04 | 21.05 | 20.04 | 8910952 |
| 1742424000 | 20.21 | 0.89 | 4.61 | 19.39 | 20.27 | 19.37 | 9296277 |
| 1742337600 | 19.32 | -0.78 | -3.88 | 19.88 | 19.94 | 19.31 | 8943359 |
| 1742251200 | 20.1 | -0.03 | -0.15 | 19.99 | 20.35 | 19.8248 | 11923376 |
| 1741992000 | 20.13 | -0.63 | -3.03 | 20.96 | 21.02 | 19.82 | 10698346 |
| 1741905600 | 20.76 | -0.27 | -1.28 | 21 | 21.445 | 20.13 | 7631780 |
| 1741819200 | 21.03 | -0.59 | -2.73 | 22.39 | 22.48 | 20.79 | 6940632 |
| 1741732800 | 21.62 | -0.74 | -3.31 | 22.07 | 22.36 | 20.955 | 13101522 |
| 1741646400 | 22.36 | -0.79 | -3.41 | 22.41 | 22.7425 | 21.56 | 17990367 |
| 1741390800 | 23.15 | 3.67 | 18.84 | 22.46 | 23.315 | 21.46 | 30154230 |
| 1741304400 | 19.48 | -0.36 | -1.81 | 19.5 | 20.11 | 19.25 | 16073073 |
| 1741218000 | 19.84 | -0.25 | -1.24 | 19.93 | 20.25 | 18.54 | 16129394 |
| 1741131600 | 20.09 | -1.26 | -5.90 | 20.78 | 20.96 | 19.62 | 10188808 |
| 1741045200 | 21.35 | -1.26 | -5.57 | 23.03 | 23.29 | 21.14 | 6610116 |
| 1740786000 | 22.61 | -0.04 | -0.18 | 22.64 | 23.21 | 22.255 | 6955606 |
| 1740699600 | 22.65 | -0.64 | -2.75 | 23.43 | 23.53 | 22.64 | 5695819 |
| 1740613200 | 23.29 | 0.82 | 3.65 | 22.87 | 23.515 | 22.714 | 6099618 |
| 1740526800 | 22.47 | -0.27 | -1.19 | 22.75 | 23.02 | 22.175 | 5119984 |
| 1740440400 | 22.74 | 0.51 | 2.29 | 22.5 | 22.885 | 21.92 | 6898039 |
| 1740181200 | 22.23 | -0.17 | -0.76 | 22.89 | 22.97 | 21.96 | 8263221 |
| 1740094800 | 22.4 | -0.61 | -2.65 | 22.98 | 23.255 | 22.305 | 5442133 |
| 1740008400 | 23.01 | -0.53 | -2.25 | 23.4 | 23.4 | 22.61 | 6429408 |
| 1739922000 | 23.54 | 0.76 | 3.34 | 22.89 | 23.69 | 22.885 | 6519175 |
| 1739576400 | 22.78 | -0.26 | -1.13 | 23.13 | 23.2 | 22.58 | 4458463 |
| 1739490000 | 23.04 | 0.55 | 2.45 | 22.63 | 23.155 | 22.54 | 3391438 |
| 1739403600 | 22.49 | -0.21 | -0.93 | 22.28 | 22.65 | 22.12 | 4089471 |
| 1739317200 | 22.7 | 0.1 | 0.44 | 22.38 | 22.81 | 22.28 | 3836760 |
| 1739230800 | 22.6 | 0.11 | 0.49 | 22.66 | 22.82 | 22.4 | 5185814 |
| 1738971600 | 22.49 | -0.64 | -2.77 | 23.02 | 23.33 | 22.385 | 4740341 |
| 1738885200 | 23.13 | 0.62 | 2.75 | 22.91 | 23.225 | 22.87 | 4328803 |
| 1738798800 | 22.51 | -0.23 | -1.01 | 22.74 | 22.79 | 22.27 | 3780862 |
| 1738712400 | 22.74 | -0.37 | -1.60 | 23 | 23.3 | 22.695 | 4131231 |
| 1738626000 | 23.11 | -0.96 | -3.99 | 23.05 | 23.53 | 22.685 | 4609301 |
| 1738366800 | 24.07 | -0.55 | -2.23 | 24.66 | 24.89 | 23.8708 | 4545747 |
| 1738280400 | 24.62 | 0.09 | 0.37 | 24.7 | 24.86 | 24.25 | 3734239 |
| 1738194000 | 24.53 | -0.21 | -0.85 | 24.6 | 25.03 | 24.425 | 2906774 |
| 1738107600 | 24.74 | 0.53 | 2.19 | 24.15 | 24.875 | 24.15 | 3570345 |
| 1738021200 | 24.21 | -0.48 | -1.94 | 24.3 | 24.47 | 23.99 | 5960460 |
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
