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 | -0.165 | -0.82479380155 | 20.005 | 20.21 | 19.4 | 577401 | 19.69842715 | CS |
| 4 | 3.98 | 25.0945775536 | 15.86 | 20.45 | 15.79 | 671180 | 18.51829368 | CS |
| 12 | 2.53 | 14.6158290006 | 17.31 | 20.45 | 15.44 | 643966 | 17.18049226 | CS |
| 26 | 2.32 | 13.2420091324 | 17.52 | 20.45 | 15.44 | 663792 | 17.12399695 | CS |
| 52 | 5.1 | 34.5997286296 | 14.74 | 20.45 | 12.86 | 727510 | 16.33977028 | CS |
| 156 | 5.06 | 34.2354533153 | 14.78 | 22.1 | 11.145 | 962372 | 15.34584011 | CS |
| 260 | -2.19 | -9.94098955969 | 22.03 | 24.13 | 9.41 | 1404859 | 16.06146761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 19.84 | 0.18 | 0.92 | 19.715 | 19.95 | 19.44 | 526024 |
| 1732146000 | 19.66 | 0.06 | 0.31 | 19.885 | 19.99 | 19.49 | 596948 |
| 1732059600 | 19.6 | -0.27 | -1.36 | 19.65 | 19.72 | 19.43 | 501987 |
| 1731973200 | 19.87 | 0.01 | 0.05 | 19.885 | 20.21 | 19.7833 | 446416 |
| 1731714000 | 19.86 | 0.29 | 1.48 | 19.68 | 19.93 | 19.4 | 579518 |
| 1731627600 | 19.57 | -0.41 | -2.05 | 20.005 | 20.075 | 19.485 | 762137 |
| 1731541200 | 19.98 | -0.23 | -1.14 | 20.375 | 20.44 | 19.8 | 761510 |
| 1731454800 | 20.21 | 0.18 | 0.90 | 20.04 | 20.45 | 19.99 | 776800 |
| 1731368400 | 20.03 | 0.59 | 3.03 | 19.56 | 20.15 | 19.38 | 1180170 |
| 1731109200 | 19.44 | -0.12 | -0.61 | 18.96 | 19.53 | 18.78 | 1118899 |
| 1731022800 | 19.56 | 2.08 | 11.90 | 18.335 | 19.94 | 18.22 | 1745320 |
| 1730936400 | 17.48 | 1.05 | 6.39 | 17.295 | 17.57 | 17.18 | 918840 |
| 1730850000 | 16.43 | 0.23 | 1.42 | 16.2 | 16.504999 | 16.175 | 474259 |
| 1730763600 | 16.2 | 0.3 | 1.89 | 15.83 | 16.235 | 15.83 | 408923 |
| 1730500800 | 15.9 | 0.1 | 0.63 | 15.87 | 16.04 | 15.84 | 396805 |
| 1730414400 | 15.8 | -0.44 | -2.71 | 16.27 | 16.335 | 15.79 | 446717 |
| 1730328000 | 16.239999 | -0.09 | -0.55 | 16.3 | 16.53 | 16.219999 | 463938 |
| 1730241600 | 16.329999 | -0.08 | -0.49 | 16.28 | 16.425 | 16.21 | 394086 |
| 1730155200 | 16.41 | 0.29 | 1.80 | 16.309999 | 16.475 | 16.07 | 374379 |
| 1729896000 | 16.12 | 0.06 | 0.37 | 16.1 | 16.19 | 16 | 526172 |
| 1729809600 | 16.059999 | 0.22 | 1.39 | 15.86 | 16.081 | 15.84 | 549768 |
| 1729723200 | 15.84 | -0.13 | -0.81 | 15.86 | 16.01 | 15.715 | 514655 |
| 1729636800 | 15.97 | -0.27 | -1.66 | 16.21 | 16.21 | 15.93 | 747672 |
| 1729550400 | 16.239999 | -0.27 | -1.64 | 16.42 | 16.57 | 16.219999 | 476305 |
| 1729291200 | 16.51 | 0.18 | 1.10 | 16.399999 | 16.579999 | 16.34 | 375653 |
| 1729204800 | 16.329999 | 0.16 | 0.99 | 16.16 | 16.37 | 16.1 | 562229 |
| 1729118400 | 16.17 | 0.32 | 2.02 | 15.99 | 16.184999 | 15.89 | 422547 |
| 1729032000 | 15.85 | 0.04 | 0.25 | 15.83 | 16.1 | 15.76 | 575213 |
| 1728945600 | 15.81 | -0.07 | -0.44 | 15.84 | 15.865 | 15.71 | 483599 |
| 1728686400 | 15.88 | 0.35 | 2.25 | 15.58 | 15.905 | 15.58 | 383896 |
| 1728600000 | 15.53 | -0.28 | -1.77 | 15.65 | 15.65 | 15.44 | 439436 |
| 1728513600 | 15.81 | -0.02 | -0.13 | 15.77 | 15.99 | 15.75 | 505192 |
| 1728427200 | 15.83 | 0.1 | 0.64 | 15.725 | 15.9 | 15.69 | 443108 |
| 1728340800 | 15.73 | -0.49 | -3.02 | 16.12 | 16.12 | 15.685 | 644967 |
| 1728081600 | 16.219999 | 0.17 | 1.06 | 16.29 | 16.379999 | 16.11 | 555269 |
| 1727995200 | 16.05 | -0.33 | -2.01 | 16.26 | 16.27 | 15.975 | 402652 |
| 1727908800 | 16.379999 | -0.25 | -1.50 | 16.54 | 16.719999 | 16.379999 | 371277 |
| 1727822400 | 16.629999 | -0.25 | -1.48 | 16.79 | 16.855 | 16.379999 | 627619 |
| 1727735520 | 16.88 | 0.11 | 0.66 | 16.66 | 16.91 | 16.66 | 571799 |
| 1727476800 | 16.77 | 0.03 | 0.18 | 16.95 | 17 | 16.614999 | 523814 |
| 1727390400 | 16.739999 | 0.27 | 1.64 | 16.59 | 16.82 | 16.52 | 497204 |
| 1727304000 | 16.469999 | -0.33 | -1.96 | 16.739999 | 16.8 | 16.46 | 566809 |
| 1727217600 | 16.8 | 0.3 | 1.82 | 16.559999 | 16.83 | 16.504999 | 467558 |
| 1727131200 | 16.5 | -0.13 | -0.78 | 16.71 | 16.8 | 16.489999 | 385271 |
| 1726872000 | 16.629999 | -0.29 | -1.71 | 16.83 | 16.83 | 16.575 | 1789151 |
| 1726785600 | 16.92 | 0.35 | 2.11 | 16.82 | 17.05 | 16.82 | 661995 |
| 1726699200 | 16.57 | -0.09 | -0.54 | 16.649999 | 16.98 | 16.52 | 430406 |
| 1726612800 | 16.66 | 0.21 | 1.28 | 16.57 | 16.86 | 16.53 | 407655 |
| 1726526400 | 16.45 | -0.1 | -0.60 | 16.649999 | 16.719999 | 16.395 | 404521 |
| 1726267200 | 16.55 | 0.37 | 2.29 | 16.39 | 16.675 | 16.37 | 636146 |
| 1726180800 | 16.18 | 0.39 | 2.47 | 15.93 | 16.305 | 15.915 | 693699 |
| 1726094400 | 15.79 | -0.23 | -1.44 | 15.9 | 15.92 | 15.65 | 841737 |
| 1726008000 | 16.02 | -0.29 | -1.78 | 16.254999 | 16.27 | 15.765 | 818810 |
| 1725921600 | 16.309999 | -0.17 | -1.03 | 16.45 | 16.5 | 16.29 | 1023500 |
| 1725662400 | 16.48 | -0.31 | -1.85 | 16.95 | 16.99 | 16.465 | 628729 |
| 1725576000 | 16.79 | -0.11 | -0.65 | 16.83 | 16.88 | 16.645 | 874499 |
| 1725489600 | 16.9 | -0.31 | -1.80 | 17.2 | 17.26 | 16.9 | 797872 |
| 1725403200 | 17.21 | -0.12 | -0.69 | 17.35 | 17.375 | 17.11 | 1245969 |
| 1725057600 | 17.33 | 0.06 | 0.35 | 17.37 | 17.425 | 17.19 | 757993 |
| 1724971200 | 17.27 | 0.09 | 0.52 | 17.31 | 17.5 | 17.17 | 1013980 |
| 1724884800 | 17.18 | -0.23 | -1.32 | 17.32 | 17.44 | 17.165 | 776483 |
| 1724798400 | 17.41 | -0.25 | -1.42 | 17.58 | 17.66 | 17.4 | 868433 |
| 1724712000 | 17.66 | 0.04 | 0.23 | 17.77 | 18 | 17.655 | 716964 |
| 1724452800 | 17.62 | 0.45 | 2.62 | 17.3 | 17.7 | 17.26 | 621435 |
| 1724366400 | 17.17 | -0.18 | -1.04 | 17.38 | 17.4 | 17.16 | 366897 |
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
Premium
