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 | 0.08 | 0.36036036036 | 22.2 | 22.4 | 21.79 | 72187 | 22.09823752 | CS |
| 4 | -1.08 | -4.62328767123 | 23.36 | 23.549 | 20.69 | 67590 | 22.29788838 | CS |
| 12 | -0.98 | -4.21324161651 | 23.26 | 23.8783 | 20.69 | 64017 | 22.86539839 | CS |
| 26 | 2.23 | 11.1221945137 | 20.05 | 23.8783 | 20.03 | 84122 | 21.96946867 | CS |
| 52 | 3.38 | 17.8835978836 | 18.9 | 23.8783 | 18.28 | 82723 | 20.76214043 | CS |
| 156 | -3.87 | -14.7992351816 | 26.15 | 26.43 | 16.17 | 75087 | 21.24433461 | CS |
| 260 | -5.12 | -18.6861313869 | 27.4 | 29 | 9.71 | 84354 | 21.19464824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 22.61 | -0.4 | -1.74 | 23.12 | 23.15 | 22.5 | 116445 |
| 1730414400 | 23.01 | -0.1 | -0.43 | 23.2 | 23.36 | 22.96 | 111510 |
| 1730328000 | 23.11 | -0.09 | -0.39 | 23.2 | 23.35 | 23.01 | 49278 |
| 1730241600 | 23.2 | -0.22 | -0.94 | 23.35 | 23.389 | 23.2 | 47237 |
| 1730155200 | 23.42 | 0.05 | 0.21 | 23.52 | 23.7334 | 23.291 | 89473 |
| 1729896000 | 23.37 | -0.06 | -0.26 | 23.54 | 23.6054 | 23.24 | 30174 |
| 1729809600 | 23.43 | 0 | 0.00 | 23.54 | 23.54 | 23.2 | 57455 |
| 1729723200 | 23.43 | -0.13 | -0.55 | 23.43 | 23.47 | 23.292 | 65458 |
| 1729636800 | 23.56 | -0.05 | -0.21 | 23.53 | 23.56 | 23.38 | 34999 |
| 1729550400 | 23.61 | 0.03 | 0.13 | 23.64 | 23.6559 | 23.46 | 48153 |
| 1729291200 | 23.58 | 0.21 | 0.90 | 23.37 | 23.64 | 23.3151 | 51959 |
| 1729204800 | 23.37 | -0.21 | -0.89 | 23.56 | 23.6999 | 23.37 | 67708 |
| 1729118400 | 23.58 | 0.35 | 1.51 | 23.31 | 23.59 | 23.23 | 98879 |
| 1729032000 | 23.23 | -0.04 | -0.17 | 23.37 | 23.3865 | 23.22 | 48250 |
| 1728945600 | 23.27 | 0.14 | 0.61 | 23.1 | 23.3006 | 23.0619 | 56187 |
| 1728686400 | 23.13 | -0.16 | -0.69 | 23.14 | 23.2999 | 23.07 | 38812 |
| 1728600000 | 23.29 | 0.04 | 0.17 | 23.28 | 23.43 | 23.21 | 55262 |
| 1728513600 | 23.25 | -0.04 | -0.17 | 23.31 | 23.39 | 23.1 | 88837 |
| 1728427200 | 23.29 | 0.24 | 1.04 | 23.11 | 23.36 | 23.07 | 143593 |
| 1728340800 | 23.05 | -0.1 | -0.43 | 23.16 | 23.24 | 22.9 | 175800 |
| 1728081600 | 23.15 | -0.14 | -0.60 | 23.25 | 23.25 | 22.98 | 66020 |
| 1727995200 | 23.29 | 0.02 | 0.09 | 23.35 | 23.43 | 23.17 | 77361 |
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
