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 | -0.06 | -0.266903914591 | 22.48 | 22.7665 | 21.56 | 42871 | 22.40901346 | CS |
| 4 | -1.31 | -5.5204382638 | 23.73 | 23.99 | 21.56 | 36677 | 23.08102065 | CS |
| 12 | -2.4 | -9.66962127317 | 24.82 | 25.15 | 21.56 | 27907 | 23.95656691 | CS |
| 26 | -0.05 | -0.222518914108 | 22.47 | 25.1627 | 21.56 | 21526 | 23.69164304 | CS |
| 52 | -0.21 | -0.927971718957 | 22.63 | 25.1627 | 21.56 | 21723 | 23.40382722 | CS |
| 156 | -4.83 | -17.7247706422 | 27.25 | 27.25 | 19.43 | 23760 | 23.35645891 | CS |
| 260 | -4.87 | -17.8453646024 | 27.29 | 28.52 | 14.6756 | 23664 | 24.68696067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.42 | 0.1 | 0.45 | 22.25 | 22.53 | 22.25 | 22345 |
| 1734651600 | 22.32 | -0.08 | -0.36 | 22.35 | 22.4 | 22.18 | 56090 |
| 1734565200 | 22.4 | -0.07 | -0.31 | 22.57 | 22.69 | 22.36 | 69256 |
| 1734478800 | 22.47 | -0.04 | -0.18 | 22.55 | 22.56 | 22.28 | 27364 |
| 1734392400 | 22.51 | 0.06 | 0.27 | 22.48 | 22.7665 | 22.34 | 36273 |
| 1734133200 | 22.45 | -0.41 | -1.79 | 23.045 | 23.045 | 22.42 | 50473 |
| 1734046800 | 22.86 | -0.35 | -1.51 | 23.18 | 23.2714 | 22.86 | 31912 |
| 1733960400 | 23.21 | -0.08 | -0.34 | 23.4032 | 23.46 | 23.21 | 26862 |
| 1733874000 | 23.29 | -0.11 | -0.47 | 23.32 | 23.5599 | 23.2 | 28483 |
| 1733787600 | 23.4 | -0.08 | -0.34 | 23.45 | 23.5877 | 23.3201 | 21592 |
| 1733528400 | 23.48 | -0.01 | -0.04 | 23.58 | 23.6499 | 23.45 | 19547 |
| 1733442000 | 23.49 | -0.03 | -0.13 | 23.5425 | 23.5737 | 23.42 | 21893 |
| 1733355600 | 23.52 | -0.02 | -0.08 | 23.3103 | 23.62 | 23.3 | 17847 |
| 1733269200 | 23.54 | 0.04 | 0.17 | 23.5127 | 23.6164 | 23.475 | 17110 |
| 1733182800 | 23.5 | -0.15 | -0.63 | 23.775 | 23.87 | 23.5 | 73929 |
| 1732917840 | 23.65 | -0.02 | -0.08 | 23.79 | 23.79 | 23.59 | 70819 |
| 1732750800 | 23.67 | 0 | 0.00 | 23.71 | 23.77 | 23.67 | 20926 |
| 1732664400 | 23.67 | -0.13 | -0.55 | 23.74 | 23.75 | 23.63 | 32674 |
| 1732578000 | 23.8 | 0.23 | 0.98 | 23.75 | 23.99 | 23.75 | 39428 |
| 1732318800 | 23.57 | -0.06 | -0.25 | 23.725 | 23.75 | 23.57 | 19982 |
| 1732232400 | 23.63 | 0.04 | 0.17 | 23.645 | 23.8748 | 23.59 | 27378 |
| 1732146000 | 23.59 | -0.27 | -1.13 | 23.81 | 23.81 | 23.58 | 22267 |
| 1732059600 | 23.86 | -0.09 | -0.38 | 23.9814 | 23.9814 | 23.81 | 22762 |
| 1731973200 | 23.95 | -0.01 | -0.04 | 23.92 | 24.15 | 23.84 | 19640 |
| 1731714000 | 23.96 | 0.03 | 0.13 | 23.855 | 24.02 | 23.81 | 10636 |
| 1731627600 | 23.93 | 0.11 | 0.46 | 23.95 | 24.09 | 23.84 | 14411 |
| 1731541200 | 23.82 | -0.15 | -0.63 | 24.0134 | 24.07 | 23.82 | 53409 |
| 1731454800 | 23.97 | -0.33 | -1.36 | 24.3 | 24.305 | 23.97 | 38669 |
| 1731368400 | 24.3 | -0.3 | -1.22 | 24.61 | 24.75 | 24.27 | 18991 |
| 1731109200 | 24.6 | 0.16 | 0.65 | 24.56 | 24.75 | 24.4701 | 10065 |
| 1731022800 | 24.44 | 0.04 | 0.16 | 24.4 | 24.6699 | 24.31 | 8804 |
| 1730936400 | 24.4 | -0.28 | -1.13 | 24.62 | 24.62 | 24.13 | 16408 |
| 1730850000 | 24.68 | 0.13 | 0.53 | 24.5329 | 24.87 | 24.5329 | 16119 |
| 1730763600 | 24.55 | 0.1 | 0.41 | 24.5 | 24.6499 | 24.5 | 10685 |
| 1730500800 | 24.45 | -0.25 | -1.01 | 24.71 | 24.7644 | 24.44 | 18000 |
| 1730414400 | 24.7 | -0.29 | -1.16 | 24.87 | 24.915 | 24.68 | 53934 |
| 1730328000 | 24.99 | 0.08 | 0.32 | 24.88 | 25 | 24.86 | 26083 |
| 1730241600 | 24.91 | -0.02 | -0.08 | 24.7401 | 24.95 | 24.7401 | 45455 |
| 1730155200 | 24.93 | 0.07 | 0.28 | 24.86 | 24.96 | 24.81 | 16359 |
| 1729896000 | 24.86 | 0.01 | 0.04 | 24.91 | 24.96 | 24.8101 | 23757 |
| 1729809600 | 24.85 | -0.09 | -0.36 | 24.9 | 25.05 | 24.8029 | 23651 |
| 1729723200 | 24.94 | -0.09 | -0.36 | 24.98 | 25 | 24.8499 | 28033 |
| 1729636800 | 25.03 | 0.09 | 0.36 | 24.915 | 25.07 | 24.7958 | 20861 |
| 1729550400 | 24.94 | -0.16 | -0.64 | 25.06 | 25.08 | 24.9 | 33612 |
| 1729291200 | 25.1 | 0.05 | 0.20 | 25.01 | 25.14 | 24.9213 | 13017 |
| 1729204800 | 25.05 | 0.01 | 0.04 | 25.03 | 25.15 | 24.8539 | 20809 |
| 1729118400 | 25.04 | 0.09 | 0.36 | 24.91 | 25.06 | 24.91 | 21235 |
| 1729032000 | 24.95 | 0.01 | 0.04 | 24.94 | 25.03 | 24.93 | 25007 |
| 1728945600 | 24.94 | 0 | 0.00 | 24.86 | 25.02 | 24.85 | 7421 |
| 1728686400 | 24.94 | 0.13 | 0.52 | 24.81 | 25.04 | 24.75 | 12232 |
| 1728600000 | 24.81 | -0.11 | -0.44 | 24.81 | 24.8994 | 24.78 | 13832 |
| 1728513600 | 24.92 | 0.31 | 1.26 | 24.6797 | 24.92 | 24.628 | 22249 |
| 1728427200 | 24.61 | 0.02 | 0.08 | 24.53 | 24.73 | 24.53 | 11937 |
| 1728340800 | 24.59 | -0.21 | -0.85 | 24.78 | 24.7883 | 24.56 | 16907 |
| 1728081600 | 24.8 | -0.14 | -0.57 | 24.84 | 24.85 | 24.74 | 13975 |
| 1727995200 | 24.9417 | -0.06 | -0.23 | 25.05 | 25.06 | 24.9 | 14620 |
| 1727908800 | 25 | 0.03 | 0.12 | 24.895 | 25 | 24.83 | 20721 |
| 1727822400 | 24.97 | -0.02 | -0.08 | 24.97 | 25 | 24.9271 | 10610 |
| 1727735520 | 24.99 | 0.16 | 0.64 | 24.82 | 24.99 | 24.6003 | 118428 |
| 1727476800 | 24.83 | -0.06 | -0.24 | 24.51 | 24.83 | 24.51 | 31875 |
| 1727390400 | 24.89 | 0.02 | 0.08 | 24.94 | 25.0146 | 24.87 | 16601 |
| 1727304000 | 24.87 | -0.04 | -0.16 | 24.95 | 25.06 | 24.86 | 18285 |
| 1727217600 | 24.91 | -0.04 | -0.16 | 24.89 | 25.03 | 24.82 | 14904 |
| 1727131200 | 24.95 | 0.06 | 0.24 | 24.95 | 25.085 | 24.87 | 13451 |
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
