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 | 0.72 | 3.41232227488 | 21.1 | 22.35 | 21.1 | 258338 | 21.66910541 | CS |
| 4 | 0.29 | 1.3469577334 | 21.53 | 22.94 | 20.9 | 350297 | 21.77417254 | CS |
| 12 | -3.98 | -15.4263565891 | 25.8 | 25.84 | 20.9 | 362875 | 23.1786431 | CS |
| 26 | -7.53 | -25.6558773424 | 29.35 | 29.634 | 20.9 | 390050 | 24.66580507 | CS |
| 52 | 1.82 | 9.1 | 20 | 30.3193 | 18.75 | 539210 | 23.53738074 | CS |
| 156 | 0.1 | 0.460405156538 | 21.72 | 30.3193 | 14.62 | 657074 | 21.52123745 | CS |
| 260 | 12.74 | 140.308370044 | 9.08 | 30.3193 | 2.61 | 527067 | 20.6345382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 22.01 | -0.1 | -0.45 | 22.04 | 22.16 | 21.87 | 221142 |
| 1735077840 | 22.11 | 0.31 | 1.42 | 21.8 | 22.35 | 21.7 | 146439 |
| 1734997200 | 21.8 | 0.55 | 2.59 | 21.25 | 21.9199 | 21.25 | 252869 |
| 1734738000 | 21.25 | 0.04 | 0.19 | 21.1 | 21.65 | 21.1 | 412902 |
| 1734651600 | 21.21 | -0.14 | -0.66 | 21.38 | 21.78 | 21.1 | 396581 |
| 1734565200 | 21.35 | 0.04 | 0.19 | 21.35 | 21.89 | 21.25 | 307436 |
| 1734478800 | 21.31 | 0.03 | 0.14 | 21.26 | 21.52 | 20.9 | 391702 |
| 1734392400 | 21.28 | -0.46 | -2.12 | 21.61 | 21.6223 | 21.2 | 404678 |
| 1734133200 | 21.74 | -0.11 | -0.50 | 21.95 | 22.03 | 21.36 | 280769 |
| 1734046800 | 21.85 | 0.08 | 0.37 | 21.74 | 21.87 | 21.44 | 332667 |
| 1733960400 | 21.77 | -0.54 | -2.42 | 22.4 | 22.4898 | 21.52 | 336140 |
| 1733874000 | 22.31 | 0.28 | 1.27 | 22.06 | 22.43 | 22 | 234224 |
| 1733787600 | 22.03 | 0.02 | 0.09 | 22.2 | 22.3 | 21.95 | 321208 |
| 1733528400 | 22.01 | -0.29 | -1.30 | 22.22 | 22.3 | 21.88 | 346251 |
| 1733442000 | 22.3 | -0.16 | -0.71 | 22.7 | 22.94 | 22.19 | 399346 |
| 1733355600 | 22.46 | 0.64 | 2.93 | 21.92 | 22.625 | 21.9 | 426897 |
| 1733269200 | 21.82 | -0.13 | -0.59 | 22.15 | 22.557 | 21.71 | 644458 |
| 1733182800 | 21.95 | 0.49 | 2.28 | 21.5 | 22.04 | 21.4 | 530559 |
| 1732917840 | 21.46 | -0.07 | -0.33 | 21.53 | 21.6399 | 21.33 | 269378 |
| 1732750800 | 21.53 | -0.05 | -0.23 | 21.5 | 21.84 | 21.31 | 440614 |
| 1732664400 | 21.58 | -0.25 | -1.15 | 21.8 | 21.8838 | 21.44 | 437371 |
| 1732578000 | 21.83 | -0.43 | -1.93 | 22.26 | 22.42 | 21.815 | 701712 |
| 1732318800 | 22.26 | -0.59 | -2.58 | 22.24 | 22.48 | 21.93 | 419264 |
| 1732232400 | 22.85 | -0.48 | -2.06 | 23.33 | 23.33 | 22.73 | 530985 |
| 1732146000 | 23.33 | -0.27 | -1.14 | 23.73 | 24.0969 | 23.21 | 466273 |
| 1732059600 | 23.6 | -0.07 | -0.30 | 23.5 | 23.64 | 23.3 | 388062 |
| 1731973200 | 23.67 | 0.02 | 0.08 | 23.79 | 24 | 23.55 | 311099 |
| 1731714000 | 23.65 | -0.17 | -0.71 | 23.8 | 23.8 | 23.4 | 311536 |
| 1731627600 | 23.82 | -0.6 | -2.46 | 23.7 | 24.185 | 23.48 | 558482 |
| 1731541200 | 24.42 | 1.17 | 5.03 | 23.2 | 24.54 | 23.15 | 470440 |
| 1731454800 | 23.25 | -0.01 | -0.04 | 23.3 | 23.6 | 23.03 | 495695 |
| 1731368400 | 23.26 | -1.32 | -5.37 | 24.46 | 24.5 | 23.06 | 772989 |
| 1731109200 | 24.58 | -0.15 | -0.61 | 24.65 | 24.93 | 24.24 | 610013 |
| 1731022800 | 24.73 | 0.14 | 0.57 | 24.7 | 25.08 | 24.51 | 362952 |
| 1730936400 | 24.59 | 0.37 | 1.53 | 24 | 24.655 | 23.72 | 393661 |
| 1730850000 | 24.22 | 0.03 | 0.12 | 24.3 | 24.57 | 24.02 | 233688 |
| 1730763600 | 24.19 | 0.13 | 0.54 | 24.1 | 24.5 | 24.05 | 573107 |
| 1730500800 | 24.06 | 0.21 | 0.88 | 23.82 | 24.31 | 23.65 | 345834 |
| 1730414400 | 23.85 | 0.6 | 2.58 | 23.3 | 23.92 | 23.3 | 246555 |
| 1730328000 | 23.25 | -0.08 | -0.34 | 23.18 | 23.45 | 22.97 | 370030 |
| 1730241600 | 23.33 | -0.4 | -1.69 | 23.79 | 23.79 | 23.25 | 286027 |
| 1730155200 | 23.73 | -0.2 | -0.84 | 23.82 | 23.8699 | 23.36 | 338293 |
| 1729896000 | 23.93 | -0.1 | -0.42 | 24.19 | 24.35 | 23.91 | 186184 |
| 1729809600 | 24.03 | -0.05 | -0.21 | 24.21 | 24.3 | 23.84 | 165341 |
| 1729723200 | 24.08 | -0.73 | -2.94 | 24.55 | 24.55 | 23.93 | 323699 |
| 1729636800 | 24.81 | -0.02 | -0.08 | 24.74 | 24.98 | 24.55 | 267696 |
| 1729550400 | 24.83 | -0.2 | -0.80 | 25.07 | 25.07 | 24.41 | 217295 |
| 1729291200 | 25.03 | 0.24 | 0.97 | 24.87 | 25.16 | 24.73 | 275580 |
| 1729204800 | 24.79 | 0.16 | 0.65 | 24.6 | 24.8177 | 24.45 | 172002 |
| 1729118400 | 24.63 | 0.33 | 1.36 | 24.43 | 24.855 | 24.39 | 222468 |
| 1729032000 | 24.3 | -0.53 | -2.13 | 24.75 | 24.75 | 24.21 | 275683 |
| 1728945600 | 24.83 | -0.06 | -0.24 | 24.67 | 24.92 | 24.5104 | 238471 |
| 1728686400 | 24.89 | -0.17 | -0.68 | 25.1 | 25.23 | 24.7731 | 255137 |
| 1728600000 | 25.06 | 0.31 | 1.25 | 24.86 | 25.08 | 24.77 | 203315 |
| 1728513600 | 24.75 | -0.56 | -2.21 | 25.28 | 25.31 | 24.71 | 330015 |
| 1728427200 | 25.31 | -0.31 | -1.21 | 25.6 | 25.6 | 24.86 | 411022 |
| 1728340800 | 25.62 | 0.28 | 1.10 | 25.38 | 25.84 | 25.31 | 342274 |
| 1728081600 | 25.34 | -0.64 | -2.46 | 25.8 | 25.8 | 24.83 | 440257 |
| 1727995200 | 25.98 | -0.33 | -1.25 | 26.26 | 26.33 | 25.9102 | 205264 |
| 1727908800 | 26.31 | 0.14 | 0.53 | 26.23 | 26.41 | 26.14 | 176735 |
| 1727822400 | 26.17 | -0.48 | -1.80 | 26.18 | 26.5 | 25.91 | 357011 |
| 1727736000 | 26.65 | 0.48 | 1.83 | 26.2 | 26.75 | 26.19 | 334526 |
| 1727476800 | 26.17 | -0.13 | -0.49 | 26.37 | 26.57 | 26.15 | 285823 |
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
