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 | -0.77 | -4.15991356024 | 18.51 | 19.095 | 17.44 | 399786 | 18.2861446 | CS |
| 4 | -4.94 | -21.7813051146 | 22.68 | 23.76 | 17.44 | 397398 | 20.20354501 | CS |
| 12 | -1.04 | -5.53780617678 | 18.78 | 24.79 | 15.21 | 546403 | 19.11841838 | CS |
| 26 | -15.6 | -46.7906418716 | 33.34 | 34.555 | 15.21 | 600484 | 22.3521851 | CS |
| 52 | -15.22 | -46.177184466 | 32.96 | 49.97 | 15.21 | 471539 | 28.41176276 | CS |
| 156 | -25.23 | -58.7153828252 | 42.97 | 57.49 | 15.21 | 281041 | 32.64590391 | CS |
| 260 | -0.77 | -4.15991356024 | 18.51 | 80.42 | 15.21 | 237514 | 36.70057077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 17.74 | -0.31 | -1.72 | 18.42 | 18.9 | 17.59 | 284280 |
| 1740094800 | 18.05 | -0.2 | -1.10 | 18.44 | 18.62 | 17.92 | 413860 |
| 1740008400 | 18.25 | 0.08 | 0.44 | 18.01 | 18.5 | 17.44 | 417022 |
| 1739922000 | 18.17 | -0.67 | -3.56 | 18.86 | 19.095 | 17.93 | 466718 |
| 1739576400 | 18.84 | 0.59 | 3.23 | 18.51 | 19.02 | 18.2213 | 301542 |
| 1739490000 | 18.25 | -0.34 | -1.83 | 18.78 | 18.97 | 18.18 | 392568 |
| 1739403600 | 18.59 | -0.44 | -2.31 | 18.67 | 19.2 | 18.35 | 294699 |
| 1739317200 | 19.03 | -2.06 | -9.77 | 20.79 | 20.85 | 18.85 | 315747 |
| 1739230800 | 21.09 | -0.05 | -0.24 | 21.28 | 21.51 | 20.73 | 317466 |
| 1738971600 | 21.14 | 0.17 | 0.81 | 20.93 | 21.39 | 20.38 | 323785 |
| 1738885200 | 20.97 | 0.51 | 2.49 | 20.63 | 22.13 | 20.31 | 504428 |
| 1738798800 | 20.46 | 0.58 | 2.92 | 20.07 | 20.76 | 19.78 | 436147 |
| 1738712400 | 19.88 | 0.04 | 0.20 | 19.75 | 20.02 | 19.34 | 433143 |
| 1738626000 | 19.84 | -0.98 | -4.71 | 20.56 | 21.07 | 19.83 | 357050 |
| 1738366800 | 20.82 | -0.17 | -0.81 | 21.27 | 21.675 | 20.63 | 387258 |
| 1738280400 | 20.99 | 0.1 | 0.48 | 21.24 | 21.36 | 20.625 | 371215 |
| 1738194000 | 20.89 | -0.64 | -2.97 | 21.64 | 22.01 | 20.63 | 380619 |
| 1738107600 | 21.53 | -0.2 | -0.92 | 22.01 | 22.8 | 21.065 | 282336 |
| 1738021200 | 21.73 | -1.79 | -7.61 | 23.31 | 23.31 | 20.55 | 631736 |
| 1737762000 | 23.52 | 0.01 | 0.04 | 22.68 | 23.76 | 22.47 | 523215 |
| 1737675600 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737589200 | 23.51 | -0.5 | -2.08 | 24 | 24.42 | 23.315 | 372193 |
| 1737502800 | 24.01 | 1.38 | 6.10 | 22.64 | 24.79 | 22.5 | 682689 |
| 1737157200 | 22.63 | 0.36 | 1.62 | 22.6 | 23.11 | 22.19 | 319713 |
| 1737070800 | 22.27 | -0.35 | -1.55 | 22.62 | 23.25 | 22.01 | 417041 |
| 1736984400 | 22.62 | 1.52 | 7.20 | 21.81 | 22.915 | 21.31 | 477586 |
| 1736898000 | 21.1 | -0.66 | -3.03 | 21.73 | 21.77 | 20.47 | 388093 |
| 1736811600 | 21.76 | 0.2 | 0.93 | 21.05 | 21.79 | 20.45 | 767464 |
| 1736552400 | 21.56 | 0.76 | 3.65 | 20.92 | 22.5 | 20.92 | 1038672 |
| 1736379600 | 20.8 | 0.09 | 0.43 | 20.52 | 22.29 | 20.2 | 655028 |
| 1736293200 | 20.71 | 0.36 | 1.77 | 20.5 | 21.0694 | 20.0811 | 916327 |
| 1736206800 | 20.35 | 1.15 | 5.99 | 19.21 | 20.6 | 19.13 | 669731 |
| 1735947600 | 19.2 | 0.47 | 2.51 | 18.72 | 19.77 | 18.5145 | 479603 |
| 1735861200 | 18.73 | 0.18 | 0.97 | 19.16 | 19.99 | 18.52 | 510450 |
| 1735688400 | 18.55 | -0.45 | -2.37 | 19.18 | 19.35 | 17.78 | 607862 |
| 1735602000 | 19 | 1.55 | 8.88 | 17.29 | 19.25 | 16.82 | 830636 |
| 1735342800 | 17.45 | -0.2 | -1.13 | 17.62 | 17.8372 | 16.7914 | 499669 |
| 1735256400 | 17.65 | 0.4 | 2.32 | 16.92 | 17.82 | 16.9 | 345321 |
| 1735077840 | 17.25 | 0.75 | 4.55 | 16.629999 | 17.28 | 16.11 | 198098 |
| 1734997200 | 16.5 | -0.53 | -3.11 | 17.35 | 17.35 | 16.07 | 554315 |
| 1734738000 | 17.03 | 0.67 | 4.10 | 15.89 | 17.36 | 15.89 | 728350 |
| 1734651600 | 16.36 | -0.36 | -2.15 | 17.08 | 17.4 | 16.05 | 845649 |
| 1734565200 | 16.719999 | -0.79 | -4.51 | 17.64 | 18.52 | 16.57 | 811236 |
| 1734478800 | 17.51 | -0.56 | -3.10 | 17.94 | 18.27 | 17.2 | 950061 |
| 1734392400 | 18.07 | 1.53 | 9.25 | 16.53 | 18.33 | 16.21 | 961340 |
| 1734133200 | 16.54 | 0.41 | 2.54 | 16 | 16.68 | 15.95 | 734308 |
| 1734046800 | 16.129999 | 0.51 | 3.27 | 15.57 | 16.658 | 15.57 | 759706 |
| 1733960400 | 15.62 | -0.85 | -5.16 | 16.579999 | 16.66 | 15.21 | 727660 |
| 1733874000 | 16.469999 | -0.72 | -4.19 | 17.2 | 17.2 | 16.309999 | 671140 |
| 1733787600 | 17.19 | 0.23 | 1.36 | 17.14 | 17.465 | 16.57 | 547223 |
| 1733528400 | 16.96 | 0.36 | 2.17 | 16.86 | 17.49 | 16.62 | 655090 |
| 1733442000 | 16.6 | -1.68 | -9.19 | 18.26 | 18.45 | 16.59 | 539169 |
| 1733355600 | 18.28 | -0.42 | -2.25 | 18.86 | 19.7 | 18.06 | 674650 |
| 1733269200 | 18.7 | 0.73 | 4.06 | 17.96 | 18.73 | 17.09 | 929135 |
| 1733182800 | 17.97 | -0.85 | -4.52 | 18.69 | 18.79 | 17.82 | 492647 |
| 1732917840 | 18.82 | 0.1 | 0.53 | 18.78 | 19.27 | 18.74 | 197351 |
| 1732750800 | 18.72 | 0.58 | 3.20 | 18.39 | 19.4965 | 18.11 | 359245 |
| 1732664400 | 18.14 | -1.11 | -5.77 | 19.1 | 19.1 | 17.97 | 478036 |
| 1732578000 | 19.25 | 1.36 | 7.60 | 18.26 | 19.99 | 18.16 | 876586 |
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
