Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.497512437811 | 22.11 | 22.66 | 21.73 | 1061998 | 22.18669837 | CS |
| 4 | -2.15 | -8.90269151139 | 24.15 | 24.8079 | 21.73 | 1090084 | 23.10475969 | CS |
| 12 | -2.39 | -9.79909799098 | 24.39 | 27.115 | 21.73 | 1219220 | 24.05107354 | CS |
| 26 | 3.16 | 16.7728237792 | 18.84 | 27.115 | 18.345 | 1414192 | 23.38730682 | CS |
| 52 | 6.89 | 45.5989410986 | 15.11 | 27.115 | 11.89 | 1103556 | 20.31655522 | CS |
| 156 | 3.66 | 19.9563794984 | 18.34 | 27.115 | 8.75 | 776057 | 18.00955823 | CS |
| 260 | 5.43 | 32.770066385 | 16.57 | 27.115 | 8.75 | 791608 | 18.03665631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 21.92 | -0.28 | -1.26 | 22.01 | 22.105 | 21.59 | 860476 |
| 1735256400 | 22.2 | 0.02 | 0.09 | 22.17 | 22.45 | 22.1 | 863203 |
| 1735077840 | 22.18 | 0.22 | 1.00 | 21.79 | 22.25 | 21.79 | 611485 |
| 1734997200 | 21.96 | -0.35 | -1.57 | 22.11 | 22.1885 | 21.73 | 998111 |
| 1734738000 | 22.31 | 0.06 | 0.27 | 22.11 | 22.66 | 22.07 | 1775192 |
| 1734651600 | 22.25 | 0.19 | 0.86 | 22.36 | 22.71 | 22.17 | 1685289 |
| 1734565200 | 22.06 | -1.34 | -5.73 | 23.49 | 23.63 | 21.92 | 1407431 |
| 1734478800 | 23.4 | 0.28 | 1.21 | 23.15 | 23.59 | 22.96 | 1353495 |
| 1734392400 | 23.12 | 0.37 | 1.63 | 22.97 | 23.4 | 22.85 | 1754986 |
| 1734133200 | 22.75 | -0.38 | -1.64 | 23.1 | 23.38 | 22.67 | 1267536 |
| 1734046800 | 23.13 | -0.13 | -0.56 | 23.03 | 23.5 | 22.9976 | 937114 |
| 1733960400 | 23.26 | -0.29 | -1.23 | 23.72 | 23.8 | 23.22 | 995924 |
| 1733874000 | 23.55 | 0.04 | 0.17 | 23.61 | 23.92 | 23.4 | 930400 |
| 1733787600 | 23.51 | -0.81 | -3.33 | 24.2 | 24.45 | 23.46 | 1074702 |
| 1733528400 | 24.32 | -0.08 | -0.33 | 24.52 | 24.66 | 24.27 | 531489 |
| 1733442000 | 24.4 | -0.22 | -0.89 | 24.69 | 24.8079 | 24.325 | 915671 |
| 1733355600 | 24.62 | 0.5 | 2.07 | 24.24 | 24.75 | 24.13 | 778486 |
| 1733269200 | 24.12 | 0.16 | 0.67 | 23.95 | 24.23 | 23.77 | 1303556 |
| 1733182800 | 23.96 | -0.31 | -1.28 | 24.25 | 24.34 | 23.95 | 995819 |
| 1732917840 | 24.27 | 0.21 | 0.87 | 24.15 | 24.49 | 24.04 | 531712 |
| 1732750800 | 24.06 | -0.56 | -2.27 | 24.73 | 25.25 | 23.9 | 1101628 |
| 1732664400 | 24.62 | -0.07 | -0.28 | 24.67 | 24.72 | 24.19 | 999667 |
| 1732578000 | 24.69 | 0.14 | 0.57 | 24.79 | 24.85 | 24.315 | 1343105 |
| 1732318800 | 24.55 | 0.17 | 0.70 | 24.79 | 24.8 | 24.42 | 1204403 |
| 1732232400 | 24.38 | 0.23 | 0.95 | 24.09 | 24.66 | 23.995 | 1191262 |
| 1732146000 | 24.15 | -0.42 | -1.71 | 24.45 | 24.565 | 23.58 | 1127558 |
| 1732059600 | 24.57 | 0.55 | 2.29 | 23.86 | 24.61 | 23.66 | 1154330 |
| 1731973200 | 24.02 | 0.31 | 1.31 | 23.48 | 24.14 | 23.48 | 795315 |
| 1731714000 | 23.71 | -0.11 | -0.46 | 23.91 | 23.91 | 23.33 | 851702 |
| 1731627600 | 23.82 | -0.36 | -1.49 | 24.19 | 24.33 | 23.67 | 790886 |
| 1731541200 | 24.18 | 0 | 0.00 | 24.16 | 24.406 | 23.82 | 1456945 |
| 1731454800 | 24.18 | -0.65 | -2.62 | 24.1 | 24.465 | 23.811 | 2284303 |
| 1731368400 | 24.83 | -0.15 | -0.60 | 24.98 | 25.595 | 24.82 | 1241463 |
| 1731109200 | 24.98 | 0.33 | 1.34 | 24.73 | 25.23 | 24.65 | 1003213 |
| 1731022800 | 24.65 | 0.75 | 3.14 | 24 | 24.81 | 23.9 | 1197337 |
| 1730936400 | 23.9 | 0.89 | 3.87 | 23.62 | 24.14 | 23.5 | 1118682 |
| 1730850000 | 23.01 | 0.43 | 1.90 | 22.6 | 23.02 | 22.5 | 654965 |
| 1730763600 | 22.58 | 0.04 | 0.18 | 22.47 | 23.05 | 22.35 | 997473 |
| 1730500800 | 22.54 | 0.26 | 1.17 | 22.3 | 22.76 | 22.3 | 876316 |
| 1730414400 | 22.28 | -0.85 | -3.67 | 22.9 | 23.11 | 22.28 | 1420086 |
| 1730328000 | 23.13 | 0.38 | 1.67 | 22.75 | 23.525 | 22.6982 | 1178844 |
| 1730241600 | 22.75 | -0.25 | -1.09 | 22.86 | 23.26 | 22.7 | 1326716 |
| 1730155200 | 23 | -0.51 | -2.17 | 23.75 | 23.79 | 22.99 | 1214831 |
| 1729896000 | 23.51 | 0.24 | 1.03 | 23.14 | 23.725 | 23.015 | 1590036 |
| 1729809600 | 23.27 | -2.05 | -8.10 | 24.1 | 25.35 | 22.75 | 2647545 |
| 1729723200 | 25.32 | -0.63 | -2.43 | 25.9 | 25.955 | 25.1778 | 1404500 |
| 1729636800 | 25.95 | 0.15 | 0.58 | 25.72 | 26.08 | 25.6 | 1256749 |
| 1729550400 | 25.8 | -0.22 | -0.85 | 26.07 | 26.305 | 25.67 | 1118159 |
| 1729291200 | 26.02 | 0.79 | 3.13 | 25.53 | 26.02 | 25.402 | 1149115 |
| 1729204800 | 25.23 | -0.37 | -1.45 | 25.44 | 25.44 | 24.89 | 841112 |
| 1729118400 | 25.6 | -0.43 | -1.65 | 25.84 | 26.075 | 25.34 | 1315095 |
| 1729032000 | 26.03 | 0.36 | 1.40 | 27.09 | 27.115 | 25.25 | 2402261 |
| 1728945600 | 25.67 | 0.4 | 1.58 | 25.26 | 26.16 | 25.06 | 2553971 |
| 1728686400 | 25.27 | 0.53 | 2.14 | 24.82 | 25.43 | 24.7 | 1081052 |
| 1728600000 | 24.74 | -0.23 | -0.92 | 24.68 | 24.81 | 24.38 | 887034 |
| 1728513600 | 24.97 | -0.38 | -1.50 | 25.28 | 25.31 | 24.902 | 1150766 |
| 1728427200 | 25.35 | 0.62 | 2.51 | 24.83 | 25.41 | 24.4 | 1298416 |
| 1728340800 | 24.73 | -0.15 | -0.60 | 24.78 | 25.47 | 24.63 | 1629182 |
| 1728081600 | 24.88 | 0.72 | 2.98 | 24.39 | 24.89 | 24.26 | 1147146 |
| 1727995200 | 24.16 | 0.14 | 0.58 | 23.96 | 24.47 | 23.905 | 1139741 |
| 1727908800 | 24.02 | 0.04 | 0.17 | 23.78 | 24.1 | 23.43 | 925393 |
| 1727822400 | 23.98 | -0.44 | -1.80 | 24.39 | 24.39 | 23.76 | 1103057 |
| 1727736000 | 24.42 | 0.21 | 0.87 | 23.98 | 24.59 | 23.91 | 1300807 |
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
