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 | 0.12 | 0.533096401599 | 22.51 | 22.7822 | 22.22 | 56564 | 22.50802301 | CS |
| 4 | 0.22 | 0.981704596162 | 22.41 | 22.99 | 21.4336 | 71545 | 22.29857606 | CS |
| 12 | -0.265 | -1.15745796025 | 22.895 | 23.8783 | 20.69 | 65752 | 22.56658231 | CS |
| 26 | 1.27 | 5.9456928839 | 21.36 | 23.8783 | 20.69 | 77397 | 22.37927747 | CS |
| 52 | 3.3 | 17.0719089498 | 19.33 | 23.8783 | 18.28 | 80690 | 21.01225452 | CS |
| 156 | -1.69 | -6.94901315789 | 24.32 | 26.4 | 16.17 | 74406 | 21.13963057 | CS |
| 260 | -5.1 | -18.3916336098 | 27.73 | 29 | 9.71 | 84510 | 21.13743507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 22.63 | -0.13 | -0.57 | 22.8418 | 23.03 | 22.63 | 102111 |
| 1738280400 | 22.76 | 0.28 | 1.25 | 22.52 | 22.76 | 22.4517 | 43831 |
| 1738194000 | 22.48 | 0.09 | 0.40 | 22.49 | 22.62 | 22.4001 | 61920 |
| 1738107600 | 22.39 | -0.04 | -0.18 | 22.29 | 22.4689 | 22.29 | 56649 |
| 1738021200 | 22.43 | -0.19 | -0.84 | 22.49 | 22.49 | 22.22 | 84777 |
| 1737762000 | 22.62 | 0.15 | 0.67 | 22.51 | 22.7822 | 22.5085 | 35641 |
| 1737675600 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1737589200 | 22.47 | -0.33 | -1.45 | 22.9 | 22.9 | 22.43 | 50579 |
| 1737502800 | 22.8 | 0.31 | 1.38 | 21.81 | 22.99 | 21.81 | 89284 |
| 1737157200 | 22.49 | 0.08 | 0.36 | 22.5 | 22.72 | 22.3504 | 71304 |
| 1737070800 | 22.41 | 0.17 | 0.76 | 22.3 | 22.457 | 22.1903 | 46410 |
| 1736984400 | 22.24 | 0.34 | 1.55 | 22.15 | 22.46 | 21.8864 | 82662 |
| 1736898000 | 21.9 | 0.26 | 1.20 | 21.77 | 21.9899 | 21.77 | 48617 |
| 1736811600 | 21.64 | -0.33 | -1.50 | 21.77 | 21.77 | 21.4336 | 69791 |
| 1736552400 | 21.97 | -0.22 | -0.99 | 22 | 22.19 | 21.79 | 155046 |
| 1736379600 | 22.19 | 0.07 | 0.32 | 22.21 | 22.245 | 21.94 | 94925 |
| 1736293200 | 22.12 | -0.16 | -0.72 | 22.3 | 22.3499 | 22.09 | 125568 |
| 1736206800 | 22.28 | -0.42 | -1.85 | 22.93 | 22.93 | 22.275 | 73505 |
| 1735947600 | 22.7 | 0.42 | 1.89 | 22.47 | 22.75 | 22.31 | 51333 |
| 1735861200 | 22.28 | 0.26 | 1.18 | 22.18 | 22.49 | 22.155 | 54848 |
| 1735688400 | 22.02 | -0.13 | -0.59 | 22.26 | 22.4 | 21.95 | 92394 |
| 1735602000 | 22.15 | 0.07 | 0.32 | 22.21 | 22.21 | 21.79 | 116444 |
| 1735342800 | 22.08 | -0.06 | -0.27 | 22.14 | 22.17 | 21.9517 | 37153 |
| 1735256400 | 22.14 | -0.05 | -0.23 | 22.2 | 22.3 | 22.088953 | 47111 |
| 1735077840 | 22.19 | 0.2 | 0.91 | 22.1 | 22.25 | 22.075 | 31355 |
| 1734997200 | 21.99 | 0.19 | 0.87 | 21.8 | 22.0554 | 21.59 | 46757 |
| 1734738000 | 21.8 | 0.27 | 1.25 | 21.58 | 21.97 | 21.44 | 35996 |
| 1734651600 | 21.53 | 0.12 | 0.56 | 20.69 | 21.74 | 20.69 | 140264 |
| 1734565200 | 21.41 | -0.65 | -2.95 | 22.06 | 22.16 | 21.41 | 102812 |
| 1734478800 | 22.06 | -0.23 | -1.03 | 23.02 | 23.02 | 21.89 | 64048 |
| 1734392400 | 22.29 | -0.29 | -1.28 | 22.55 | 23.28 | 22.28 | 79635 |
| 1734133200 | 22.58 | -0.05 | -0.22 | 23.46 | 23.46 | 22.3579 | 78956 |
| 1734046800 | 22.63 | -0.25 | -1.09 | 22.71 | 22.9296 | 22.525 | 79332 |
| 1733960400 | 22.88 | -0.16 | -0.69 | 23.11 | 23.15 | 22.78 | 55441 |
| 1733874000 | 23.04 | -0.07 | -0.30 | 23.2 | 23.2 | 23 | 45892 |
| 1733787600 | 23.11 | -0.21 | -0.90 | 23.38 | 23.38 | 23.05 | 121246 |
| 1733528400 | 23.32 | -0.15 | -0.64 | 23.49 | 23.549 | 23.32 | 37908 |
| 1733442000 | 23.47 | 0.18 | 0.77 | 23.3 | 23.54 | 23.3 | 65356 |
| 1733355600 | 23.29 | 0 | 0.00 | 23.32 | 23.4666 | 23.28 | 60253 |
| 1733269200 | 23.29 | -0.08 | -0.34 | 23.37 | 23.54 | 23.28 | 52409 |
| 1733182800 | 23.37 | -0.27 | -1.14 | 23.64 | 23.64 | 23.37 | 97230 |
| 1732917840 | 23.64 | 0.09 | 0.38 | 23.61 | 23.7 | 23.42 | 68474 |
| 1732750800 | 23.55 | 0.11 | 0.47 | 23.46 | 23.65 | 23.46 | 60762 |
| 1732664400 | 23.44 | 0.02 | 0.09 | 23.33 | 23.54 | 23.28 | 70858 |
| 1732578000 | 23.42 | -0.08 | -0.34 | 23.52 | 23.8783 | 23.4 | 69430 |
| 1732318800 | 23.5 | 0.14 | 0.60 | 23.36 | 23.5493 | 23.3582 | 61402 |
| 1732232400 | 23.36 | 0.33 | 1.43 | 23.15 | 23.41 | 23 | 91318 |
| 1732146000 | 23.03 | 0.05 | 0.22 | 22.97 | 23.086 | 22.87 | 56014 |
| 1732059600 | 22.98 | -0.01 | -0.04 | 22.85 | 23.1 | 22.7901 | 40562 |
| 1731973200 | 22.99 | 0.22 | 0.97 | 22.82 | 23.1141 | 22.78 | 58517 |
| 1731714000 | 22.77 | 0.12 | 0.53 | 22.59 | 22.89 | 22.59 | 50116 |
| 1731627600 | 22.65 | 0 | 0.00 | 22.6 | 22.75 | 22.6 | 46169 |
| 1731541200 | 22.65 | -0.08 | -0.35 | 22.73 | 22.8899 | 22.53 | 58220 |
| 1731454800 | 22.73 | -0.44 | -1.90 | 22.96 | 22.9786 | 22.6485 | 66728 |
| 1731368400 | 23.17 | -0.01 | -0.04 | 23.16 | 23.25 | 23 | 57270 |
| 1731109200 | 23.18 | 0.26 | 1.13 | 22.99 | 23.2 | 22.895 | 61464 |
| 1731022800 | 22.92 | 0.07 | 0.31 | 22.99 | 22.99 | 22.8 | 88685 |
| 1730936400 | 22.85 | 0.35 | 1.56 | 22.56 | 22.85 | 22.4 | 106604 |
| 1730850000 | 22.5 | 0.28 | 1.26 | 22.28 | 22.578 | 22.2 | 68338 |
| 1730763600 | 22.22 | -0.39 | -1.72 | 22.5 | 22.929 | 22.141 | 75712 |
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
