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 | -0.435 | -1.98584797991 | 21.905 | 22.17 | 21.18 | 201640 | 21.58115432 | CS |
| 4 | -0.255 | -1.17376294591 | 21.725 | 23.16 | 21.18 | 196167 | 22.10567007 | CS |
| 12 | 6.22 | 40.7868852459 | 15.25 | 23.16 | 14.94 | 298404 | 19.18293483 | CS |
| 26 | 10.81 | 101.407129456 | 10.66 | 23.16 | 10.45 | 477828 | 14.17635181 | CS |
| 52 | 6.72 | 45.5593220339 | 14.75 | 23.16 | 9.56 | 492122 | 13.42661619 | CS |
| 156 | 4.82 | 28.9489489489 | 16.65 | 23.16 | 9.56 | 335224 | 14.56205171 | CS |
| 260 | -11.54 | -34.959103302 | 33.01 | 33.955 | 6.715 | 390210 | 14.82243175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.47 | 0.03 | 0.14 | 21.21 | 21.71 | 21.2 | 469564 |
| 1734651600 | 21.44 | 0.12 | 0.56 | 21.46 | 21.71 | 21.18 | 229320 |
| 1734565200 | 21.32 | -0.41 | -1.89 | 22 | 22.17 | 21.268 | 239927 |
| 1734478800 | 21.73 | 0.05 | 0.23 | 21.77 | 21.87 | 21.34 | 207796 |
| 1734392400 | 21.68 | -0.24 | -1.09 | 21.8 | 22.02 | 21.63 | 211729 |
| 1734133200 | 21.92 | -0.18 | -0.81 | 22.05 | 22.05 | 21.82 | 129066 |
| 1734046800 | 22.1 | -0.09 | -0.41 | 22.21 | 22.55 | 22.015 | 232264 |
| 1733960400 | 22.19 | 0.09 | 0.41 | 22.18 | 22.4 | 22.02 | 252179 |
| 1733874000 | 22.1 | 0.42 | 1.94 | 21.74 | 22.21 | 21.635 | 204656 |
| 1733787600 | 21.68 | -0.71 | -3.17 | 22.37 | 22.59 | 21.63 | 173984 |
| 1733528400 | 22.39 | -0.28 | -1.24 | 22.65 | 22.65 | 22.08 | 161158 |
| 1733442000 | 22.67 | 0.31 | 1.39 | 22.4 | 22.725 | 22.25 | 163674 |
| 1733355600 | 22.36 | -0.21 | -0.93 | 22.5 | 22.7 | 22.22 | 134957 |
| 1733269200 | 22.57 | -0.58 | -2.51 | 22.98 | 23.1162 | 22.24 | 173014 |
| 1733182800 | 23.15 | 0.51 | 2.25 | 22.75 | 23.16 | 22.5398 | 220078 |
| 1732917840 | 22.64 | 0.16 | 0.71 | 22.62 | 22.84 | 22.6 | 127466 |
| 1732750800 | 22.48 | 0.56 | 2.55 | 22.05 | 22.79 | 22.05 | 223338 |
| 1732664400 | 21.92 | -0.18 | -0.81 | 22.11 | 22.43 | 21.92 | 167697 |
| 1732578000 | 22.1 | 0.07 | 0.32 | 22.37 | 22.73 | 21.9884 | 331103 |
| 1732318800 | 22.03 | 0.21 | 0.96 | 21.83 | 22.19 | 21.61 | 203702 |
| 1732232400 | 21.82 | 0.13 | 0.60 | 21.69 | 22.12 | 21.65 | 205264 |
| 1732146000 | 21.69 | -0.07 | -0.32 | 21.8 | 21.8 | 21.47 | 187427 |
| 1732059600 | 21.76 | 0.29 | 1.35 | 21.3 | 21.76 | 21.25 | 262060 |
| 1731973200 | 21.47 | -0.29 | -1.33 | 21.73 | 21.81 | 21.47 | 257946 |
| 1731714000 | 21.76 | -0.61 | -2.73 | 22.5 | 22.55 | 21.75 | 218251 |
| 1731627600 | 22.37 | 0.39 | 1.77 | 22.12 | 22.55 | 22.095 | 265030 |
| 1731541200 | 21.98 | -0.14 | -0.63 | 22.21 | 22.22 | 21.82 | 252079 |
| 1731454800 | 22.12 | 0.11 | 0.50 | 21.9 | 22.13 | 21.55 | 262646 |
| 1731368400 | 22.01 | 0.16 | 0.73 | 21.99 | 22.11 | 21.565 | 277189 |
| 1731109200 | 21.85 | -0.14 | -0.64 | 21.8 | 22.06 | 21.61 | 389692 |
| 1731022800 | 21.99 | -0.4 | -1.79 | 22.2 | 22.62 | 21.965 | 355015 |
| 1730936400 | 22.39 | 0.93 | 4.33 | 21.71 | 22.49 | 21.71 | 511438 |
| 1730850000 | 21.46 | 0.36 | 1.71 | 21.11 | 21.69 | 21.1 | 404345 |
| 1730763600 | 21.1 | 0.48 | 2.33 | 20.81 | 21.32 | 20.531 | 651022 |
| 1730500800 | 20.62 | 1.75 | 9.27 | 19.44 | 20.72 | 19.1105 | 1276234 |
| 1730414400 | 18.87 | 1.7 | 9.90 | 18.25 | 19.43 | 17.995 | 867072 |
| 1730328000 | 17.17 | 0.36 | 2.14 | 16.79 | 17.35 | 16.76 | 323630 |
| 1730241600 | 16.81 | 0 | 0.00 | 16.67 | 16.98 | 16.67 | 189518 |
| 1730155200 | 16.81 | 0.15 | 0.90 | 16.78 | 16.95 | 16.45 | 233020 |
| 1729896000 | 16.66 | 0.19 | 1.15 | 16.469999 | 16.69 | 16.469999 | 175155 |
| 1729809600 | 16.469999 | 0.26 | 1.60 | 16.19 | 16.5 | 16.18 | 182203 |
| 1729723200 | 16.21 | -0.26 | -1.58 | 16.489999 | 16.559999 | 16.16 | 197710 |
| 1729636800 | 16.469999 | 0.08 | 0.49 | 16.39 | 16.59 | 16.344999 | 189127 |
| 1729550400 | 16.39 | -0.09 | -0.55 | 16.5 | 16.739999 | 16.29 | 220207 |
| 1729291200 | 16.48 | 0.31 | 1.92 | 16.219999 | 16.5 | 16.129999 | 211436 |
| 1729204800 | 16.17 | 0.19 | 1.19 | 16.05 | 16.26 | 15.8542 | 201646 |
| 1729118400 | 15.98 | 0.07 | 0.44 | 15.94 | 16.03 | 15.85 | 177391 |
| 1729032000 | 15.91 | 0.18 | 1.14 | 15.67 | 15.97 | 15.59 | 354154 |
| 1728945600 | 15.73 | -0.19 | -1.19 | 15.92 | 15.95 | 15.62 | 197430 |
| 1728686400 | 15.92 | 0.46 | 2.98 | 15.56 | 15.92 | 15.48 | 387312 |
| 1728600000 | 15.46 | 0.14 | 0.91 | 15.3 | 15.56 | 15.2 | 561637 |
| 1728513600 | 15.32 | -0.01 | -0.07 | 15.31 | 15.43 | 15.22 | 279886 |
| 1728427200 | 15.33 | -0.13 | -0.84 | 15.43 | 15.5099 | 15.11 | 316741 |
| 1728340800 | 15.46 | -0.38 | -2.40 | 15.71 | 15.71 | 15.32 | 320037 |
| 1728081600 | 15.84 | -0.08 | -0.50 | 15.99 | 16.01 | 15.8 | 337014 |
| 1727995200 | 15.92 | -0.17 | -1.06 | 16.059999 | 16.129999 | 15.78 | 471883 |
| 1727908800 | 16.09 | 0.94 | 6.20 | 15.46 | 16.165 | 15.15 | 751504 |
| 1727822400 | 15.15 | 0.08 | 0.53 | 15.13 | 15.27 | 15.06 | 474938 |
| 1727736000 | 15.07 | -0.06 | -0.40 | 15.18 | 15.21 | 14.94 | 259421 |
| 1727476800 | 15.13 | -0.15 | -0.98 | 15.25 | 15.36 | 15.11 | 431176 |
| 1727390400 | 15.28 | 0.35 | 2.34 | 15.03 | 15.36 | 14.9 | 407534 |
| 1727304000 | 14.93 | -0.09 | -0.60 | 15.05 | 15.1566 | 14.87 | 431304 |
| 1727217600 | 15.02 | 0.15 | 1.01 | 14.81 | 15.115 | 14.78 | 496210 |
| 1727131200 | 14.87 | 0.02 | 0.13 | 14.93 | 14.93 | 14.55 | 465728 |
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
