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 | 0.8 | 4.5871559633 | 17.44 | 18.72 | 17.09 | 135318 | 17.8862438 | CS |
| 4 | -2.46 | -11.884057971 | 20.7 | 20.7 | 17.01 | 140519 | 18.4751798 | CS |
| 12 | -5.2 | -22.1843003413 | 23.44 | 24.15 | 17.01 | 162322 | 20.88893648 | CS |
| 26 | -5.71 | -23.8413361169 | 23.95 | 24.91 | 17.01 | 155440 | 21.83616434 | CS |
| 52 | -13.91 | -43.265940902 | 32.15 | 32.15 | 17.01 | 194656 | 24.89653367 | CS |
| 156 | -7.62 | -29.4663573086 | 25.86 | 38.85 | 17.01 | 154030 | 27.80928928 | CS |
| 260 | 5.89 | 47.6923076923 | 12.35 | 52.84 | 12.01 | 176964 | 28.92948903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 18.31 | 0.29 | 1.61 | 18.03 | 18.34 | 17.7832 | 113651 |
| 1745448000 | 18.02 | 0.17 | 0.95 | 18.41 | 18.72 | 17.885 | 175402 |
| 1745361600 | 17.85 | 0.48 | 2.76 | 17.5 | 17.89 | 17.34 | 121448 |
| 1745275200 | 17.37 | -0.34 | -1.92 | 17.44 | 17.5 | 17.09 | 130325 |
| 1744929600 | 17.71 | 0.52 | 3.03 | 17.12 | 17.765 | 17.12 | 107000 |
| 1744843200 | 17.19 | -0.18 | -1.04 | 17.42 | 17.465 | 17.01 | 95974 |
| 1744756800 | 17.37 | -0.49 | -2.74 | 17.72 | 18.03 | 17.32 | 130722 |
| 1744670400 | 17.86 | -0.32 | -1.76 | 18.53 | 18.8996 | 17.77 | 106282 |
| 1744411200 | 18.18 | 0.01 | 0.06 | 18.18 | 18.32 | 17.5 | 87129 |
| 1744324800 | 18.17 | -0.51 | -2.73 | 18.23 | 18.47 | 17.655 | 148442 |
| 1744238400 | 18.68 | 1.2 | 6.86 | 17.32 | 19.305 | 17.27 | 138303 |
| 1744152000 | 17.48 | -0.79 | -4.32 | 18.6 | 18.795 | 17.28 | 126687 |
| 1744065600 | 18.27 | -0.47 | -2.51 | 18.27 | 19.3938 | 17.8101 | 159007 |
| 1743806400 | 18.74 | 0.86 | 4.81 | 17.31 | 18.895 | 17.22 | 202279 |
| 1743720000 | 17.88 | -2.68 | -13.04 | 19.46 | 19.62 | 17.78 | 205763 |
| 1743633600 | 20.56 | 0.71 | 3.58 | 19.63 | 20.66 | 19.63 | 158181 |
| 1743547200 | 19.85 | 0.13 | 0.66 | 19.64 | 20.02 | 19.32 | 182598 |
| 1743460800 | 19.72 | -0.5 | -2.47 | 19.88 | 19.91 | 19.57 | 128208 |
| 1743201600 | 20.22 | -0.53 | -2.55 | 20.7 | 20.7 | 19.83 | 150530 |
| 1743115200 | 20.75 | 0.63 | 3.13 | 20.19 | 20.86 | 19.9 | 179409 |
| 1743028800 | 20.12 | -0.55 | -2.66 | 20.65 | 20.78 | 19.9 | 214191 |
| 1742942400 | 20.67 | -0.68 | -3.19 | 21.2 | 21.41 | 20.635 | 155863 |
| 1742856000 | 21.35 | 0.49 | 2.35 | 21.13 | 21.61 | 21.07 | 157028 |
| 1742596800 | 20.86 | -0.42 | -1.97 | 21.02 | 21.17 | 20.76 | 230592 |
| 1742510400 | 21.28 | -0.32 | -1.48 | 21.36 | 21.81 | 21.23 | 210028 |
| 1742424000 | 21.6 | -0.04 | -0.18 | 21.71 | 21.83 | 21.13 | 160650 |
| 1742337600 | 21.64 | 0.05 | 0.23 | 21.45 | 21.67 | 21.16 | 159159 |
| 1742251200 | 21.59 | 0.45 | 2.13 | 21.24 | 21.79 | 21.065 | 158255 |
| 1741992000 | 21.14 | 0.35 | 1.68 | 20.98 | 21.25 | 20.37 | 219966 |
| 1741905600 | 20.79 | -0.85 | -3.93 | 21.64 | 21.74 | 20.74 | 209346 |
| 1741819200 | 21.64 | -0.48 | -2.17 | 22.21 | 22.25 | 21.285 | 229315 |
| 1741732800 | 22.12 | -0.08 | -0.36 | 22.34 | 22.34 | 21.62 | 200277 |
| 1741646400 | 22.2 | 0.38 | 1.74 | 21.77 | 22.32 | 21.73 | 194603 |
| 1741390800 | 21.82 | -0.15 | -0.68 | 22.18 | 22.235 | 21.69 | 122001 |
| 1741304400 | 21.97 | 0.1 | 0.46 | 21.43 | 22.115 | 21.23 | 175829 |
| 1741218000 | 21.87 | 0.32 | 1.48 | 21.57 | 21.96 | 21.255 | 151437 |
| 1741131600 | 21.55 | -0.72 | -3.23 | 21.87 | 22.09 | 21.35 | 209036 |
| 1741045200 | 22.27 | -0.56 | -2.45 | 22.95 | 23.3779 | 22.27 | 176191 |
| 1740786000 | 22.83 | 0.09 | 0.40 | 22.74 | 22.88 | 22.17 | 611981 |
| 1740699600 | 22.74 | 0.25 | 1.11 | 22.38 | 22.8 | 21.73 | 181216 |
| 1740613200 | 22.49 | -0.51 | -2.22 | 22.9 | 23.01 | 22.24 | 172827 |
| 1740526800 | 23 | 1.91 | 9.06 | 24 | 24.15 | 21.7 | 574840 |
| 1740440400 | 21.09 | -0.05 | -0.24 | 21.15 | 21.59 | 21.04 | 197269 |
| 1740181200 | 21.14 | -0.5 | -2.31 | 21.92 | 21.92 | 21.08 | 159580 |
| 1740094800 | 21.64 | -0.17 | -0.78 | 21.7 | 21.7 | 21.2 | 154412 |
| 1740008400 | 21.81 | -0.28 | -1.27 | 21.71 | 21.94 | 21.6124 | 80211 |
| 1739922000 | 22.09 | 0.16 | 0.73 | 21.8 | 22.11 | 21.8 | 66030 |
| 1739576400 | 21.93 | -0.17 | -0.77 | 22.32 | 22.63 | 21.82 | 96490 |
| 1739490000 | 22.1 | 0.36 | 1.66 | 21.92 | 22.27 | 21.68 | 74577 |
| 1739403600 | 21.74 | -0.52 | -2.34 | 21.92 | 22.47 | 21.655 | 84320 |
| 1739317200 | 22.26 | 0.29 | 1.32 | 21.85 | 22.5 | 21.84 | 100102 |
| 1739230800 | 21.97 | 0.35 | 1.62 | 22.01 | 22.04 | 21.64 | 90731 |
| 1738971600 | 21.62 | -0.41 | -1.86 | 21.92 | 21.92 | 21.49 | 100139 |
| 1738885200 | 22.03 | -0.07 | -0.32 | 22.18 | 22.42 | 22.03 | 98379 |
| 1738798800 | 22.1 | 0.16 | 0.73 | 22.14 | 22.17 | 21.78 | 82788 |
| 1738712400 | 21.94 | 0.25 | 1.15 | 21.62 | 22.03 | 21.54 | 114504 |
| 1738626000 | 21.69 | -0.74 | -3.30 | 22.07 | 22.32 | 21.63 | 112882 |
| 1738366800 | 22.43 | -1.13 | -4.80 | 23.44 | 23.65 | 22.39 | 166954 |
| 1738280400 | 23.56 | 0.7 | 3.06 | 23.15 | 23.8 | 22.88 | 129189 |
| 1738194000 | 22.86 | -0.22 | -0.95 | 23.18 | 23.35 | 22.5 | 88654 |
| 1738107600 | 23.08 | -0.06 | -0.26 | 23.25 | 23.25 | 22.765 | 73117 |
| 1738021200 | 23.14 | 0.23 | 1.00 | 23.02 | 23.55 | 23.01 | 103129 |
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
