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 | -3.14 | -12.5099601594 | 25.1 | 25.11 | 21.48 | 5160039 | 22.9304438 | DR |
| 4 | -0.15 | -0.67842605156 | 22.11 | 25.52 | 19.41 | 5476210 | 22.45134282 | DR |
| 12 | 4.71 | 27.3043478261 | 17.25 | 25.52 | 16.905 | 4052986 | 20.83934675 | DR |
| 26 | 4.37 | 24.8436611711 | 17.59 | 25.52 | 12.98 | 3302563 | 18.4070531 | DR |
| 52 | 5.06 | 29.9408284024 | 16.9 | 25.52 | 12.98 | 3214294 | 17.04500762 | DR |
| 156 | 8.88 | 67.8899082569 | 13.08 | 25.52 | 7.03 | 5425262 | 12.65691491 | DR |
| 260 | 13.76 | 167.804878049 | 8.2 | 25.52 | 6.97 | 6066793 | 11.75893935 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.8 | -0.62 | -2.77 | 21.5 | 21.91 | 21.42 | 4037370 |
| 1745534400 | 22.42 | 0.22 | 0.99 | 22.51 | 22.53 | 22.13 | 3250814 |
| 1745448000 | 22.2 | -1.19 | -5.09 | 21.54 | 22.31 | 21.48 | 7347652 |
| 1745361600 | 23.39 | -0.71 | -2.95 | 24.72 | 24.74 | 23.18 | 6500131 |
| 1745275200 | 24.1 | 0.11 | 0.46 | 25.1 | 25.11 | 23.85 | 3487442 |
| 1744929600 | 23.99 | -0.68 | -2.76 | 24.15 | 24.36 | 23.855 | 4860028 |
| 1744843200 | 24.67 | 0.8 | 3.35 | 25.42 | 25.52 | 24.405 | 4487046 |
| 1744756800 | 23.87 | 0.18 | 0.76 | 24.07 | 24.14 | 23.55 | 2787575 |
| 1744670400 | 23.69 | -0.87 | -3.54 | 23.39 | 23.875 | 22.97 | 5711524 |
| 1744411200 | 24.56 | 1.16 | 4.96 | 24.85 | 25.01 | 24.38 | 6238208 |
| 1744324800 | 23.4 | 1.85 | 8.58 | 22.23 | 23.725 | 22.1 | 6629421 |
| 1744238400 | 21.55 | 1.51 | 7.53 | 21.47 | 22.08 | 20.885 | 6766707 |
| 1744152000 | 20.04 | -0.34 | -1.67 | 21.04 | 21.04 | 19.85 | 5631193 |
| 1744065600 | 20.38 | 0.44 | 2.21 | 19.64 | 21.07 | 19.41 | 7995052 |
| 1743806400 | 19.94 | -2.71 | -11.96 | 21.17 | 21.46 | 19.9 | 7947183 |
| 1743720000 | 22.65 | -0.08 | -0.35 | 21.52 | 22.99 | 21.44 | 4937303 |
| 1743633600 | 22.73 | -0.03 | -0.13 | 22.76 | 22.855 | 22.37 | 3350511 |
| 1743547200 | 22.76 | 0.67 | 3.03 | 22.65 | 23.02 | 22.44 | 4685339 |
| 1743460800 | 22.09 | 0.18 | 0.82 | 22.29 | 22.4 | 21.58 | 4781783 |
| 1743201600 | 21.91 | 0.95 | 4.53 | 22.11 | 22.8 | 21.8 | 6433340 |
| 1743115200 | 20.96 | 0.36 | 1.75 | 20.75 | 20.975 | 20.58 | 3557829 |
| 1743028800 | 20.6 | -0.05 | -0.24 | 20.66 | 20.775 | 20.5 | 1943503 |
| 1742942400 | 20.65 | 0.08 | 0.39 | 20.81 | 20.99 | 20.59 | 3148105 |
| 1742856000 | 20.57 | -1.04 | -4.81 | 21 | 21.1899 | 20.455 | 4922479 |
| 1742596800 | 21.61 | -0.25 | -1.14 | 21.67 | 21.77 | 21.3418 | 5775318 |
| 1742510400 | 21.86 | -0.02 | -0.09 | 21.84 | 22.1848 | 21.74 | 3055983 |
| 1742424000 | 21.88 | 0.57 | 2.67 | 21.73 | 22.02 | 21.55 | 3513520 |
| 1742337600 | 21.31 | 0.66 | 3.20 | 21.48 | 21.495 | 21.1 | 4143462 |
| 1742251200 | 20.65 | 0.47 | 2.33 | 20.09 | 20.71 | 20.05 | 3167331 |
| 1741992000 | 20.18 | -0.57 | -2.75 | 20.7 | 20.74 | 20.055 | 3548226 |
| 1741905600 | 20.75 | 0.57 | 2.82 | 20.16 | 20.83 | 20.08 | 4052087 |
| 1741819200 | 20.18 | -0.35 | -1.70 | 19.89 | 20.2782 | 19.87 | 3055960 |
| 1741732800 | 20.53 | 0.72 | 3.63 | 20 | 20.625 | 19.99 | 4732502 |
| 1741646400 | 19.81 | -0.38 | -1.88 | 19.96 | 20.195 | 19.695 | 3840883 |
| 1741390800 | 20.19 | 0.87 | 4.50 | 19.74 | 20.4 | 19.655 | 4208885 |
| 1741304400 | 19.32 | -0.12 | -0.62 | 19.19 | 19.57 | 19.19 | 2039103 |
| 1741218000 | 19.44 | 0.42 | 2.21 | 18.76 | 19.48 | 18.76 | 2798946 |
| 1741131600 | 19.02 | 0.61 | 3.31 | 18.85 | 19.17 | 18.455 | 3096956 |
| 1741045200 | 18.41 | 0.44 | 2.45 | 18.74 | 18.935 | 18.25 | 2869526 |
| 1740786000 | 17.97 | -0.43 | -2.34 | 17.795 | 18.029 | 17.6432 | 4823725 |
| 1740699600 | 18.4 | -0.72 | -3.77 | 18.27 | 18.56 | 18.235 | 3731066 |
| 1740613200 | 19.12 | 0.34 | 1.81 | 18.06 | 19.19 | 18.06 | 4361879 |
| 1740526800 | 18.78 | -0.51 | -2.64 | 19.04 | 19.155 | 18.4747 | 3868162 |
| 1740440400 | 19.29 | 0.59 | 3.16 | 19.23 | 19.4 | 18.76 | 3559161 |
| 1740181200 | 18.7 | -0.5 | -2.60 | 18.7 | 18.875 | 18.5 | 3044342 |
| 1740094800 | 19.2 | 0.35 | 1.86 | 19.18 | 19.8 | 19.145 | 4076111 |
| 1740008400 | 18.85 | -0.24 | -1.26 | 18.66 | 18.91 | 18.59 | 2680018 |
| 1739922000 | 19.09 | 0.22 | 1.17 | 18.96 | 19.185 | 18.78 | 2540699 |
| 1739576400 | 18.87 | -0.51 | -2.63 | 19.61 | 19.625 | 18.78 | 3281218 |
| 1739490000 | 19.38 | 0.29 | 1.52 | 19.15 | 19.4 | 18.98 | 2181388 |
| 1739403600 | 19.09 | -0.29 | -1.50 | 19.07 | 19.28 | 18.88 | 3733944 |
| 1739317200 | 19.38 | -0.18 | -0.92 | 19.39 | 19.635 | 19.29 | 3117625 |
| 1739230800 | 19.56 | 0.88 | 4.71 | 19.37 | 19.71 | 19.15 | 4031266 |
| 1738971600 | 18.68 | 0.05 | 0.27 | 18.99 | 19.08 | 18.6493 | 3355037 |
| 1738885200 | 18.63 | 0.57 | 3.16 | 18.85 | 18.85 | 18.25 | 4137831 |
| 1738798800 | 18.06 | 0.45 | 2.56 | 18.04 | 18.5 | 17.955 | 3171203 |
| 1738712400 | 17.61 | 0.23 | 1.32 | 17.48 | 17.68 | 17.37 | 2067496 |
| 1738626000 | 17.38 | 0.45 | 2.66 | 17.37 | 17.6881 | 17.19 | 2689078 |
| 1738366800 | 16.93 | -0.35 | -2.03 | 17.27 | 17.335 | 16.905 | 2198585 |
| 1738280400 | 17.28 | 0.69 | 4.16 | 17.29 | 17.445 | 17.14 | 3173492 |
| 1738194000 | 16.59 | 0.2 | 1.22 | 16.54 | 16.87 | 16.335 | 2660486 |
| 1738107600 | 16.39 | 0.14 | 0.86 | 16.45 | 16.46 | 16.184999 | 2261244 |
| 1738021200 | 16.25 | -0.51 | -3.04 | 16.51 | 16.51 | 16.110499 | 2573974 |
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
