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 | 0.27 | 1.25874125874 | 21.45 | 21.72 | 20.84 | 30104 | 21.40683226 | CS |
| 4 | 0.91 | 4.37289764536 | 20.81 | 21.72 | 20.15 | 52980 | 20.92189732 | CS |
| 12 | 3.14 | 16.8998923574 | 18.58 | 21.72 | 16.4603 | 57691 | 19.64143588 | CS |
| 26 | 2.53 | 13.1839499739 | 19.19 | 21.72 | 16.4603 | 63020 | 19.18556135 | CS |
| 52 | 0.84 | 4.02298850575 | 20.88 | 25.92 | 16.4603 | 63390 | 20.61228881 | CS |
| 156 | 6.43 | 42.0536298234 | 15.29 | 26.3 | 9.2 | 55868 | 18.34147902 | CS |
| 260 | 9.58 | 78.9126853377 | 12.14 | 26.3 | 4.11 | 69718 | 13.64751364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 21.72 | 0.11 | 0.51 | 21.55 | 21.9752 | 21.38 | 52383 |
| 1735688400 | 21.61 | 0.17 | 0.79 | 21.7 | 21.72 | 21.35 | 45792 |
| 1735602000 | 21.44 | 0.28 | 1.32 | 21.07 | 21.5 | 20.9505 | 23743 |
| 1735342800 | 21.16 | -0.18 | -0.84 | 21.27 | 21.37 | 20.84 | 37170 |
| 1735256400 | 21.34 | 0.07 | 0.33 | 21.45 | 21.6 | 21.17 | 13709 |
| 1735077840 | 21.27 | 0.03 | 0.14 | 21.24 | 21.48 | 21.205 | 17315 |
| 1734997200 | 21.24 | 0.97 | 4.79 | 20.43 | 21.32 | 20.15 | 51840 |
| 1734738000 | 20.27 | -0.16 | -0.78 | 20.26 | 20.57 | 20.26 | 67582 |
| 1734651600 | 20.43 | 0.08 | 0.39 | 20.54 | 20.7 | 20.39 | 43356 |
| 1734565200 | 20.35 | -0.53 | -2.54 | 20.87 | 20.9355 | 20.29 | 56294 |
| 1734478800 | 20.88 | -0.14 | -0.67 | 21.05 | 21.09 | 20.7201 | 58341 |
| 1734392400 | 21.02 | 0.19 | 0.91 | 20.85 | 21.44 | 20.825 | 45155 |
| 1734133200 | 20.83 | -0.06 | -0.29 | 21.08 | 21.08 | 20.74 | 40306 |
| 1734046800 | 20.89 | -0.18 | -0.85 | 20.8 | 21.07 | 20.19 | 37346 |
| 1733960400 | 21.07 | 0.11 | 0.52 | 21 | 21.14 | 20.87 | 65384 |
| 1733874000 | 20.96 | -0.06 | -0.29 | 20.99 | 21.3 | 20.81 | 50107 |
| 1733787600 | 21.02 | 0.28 | 1.35 | 21.04 | 21.4004 | 20.92 | 50039 |
| 1733528400 | 20.74 | -0.3 | -1.43 | 21.03 | 21.27 | 20.57 | 88230 |
| 1733442000 | 21.04 | 0.84 | 4.16 | 20.81 | 21.7 | 20.58 | 161924 |
| 1733355600 | 20.2 | 0.21 | 1.05 | 19.98 | 20.22 | 19.89 | 41061 |
| 1733269200 | 19.99 | -0.29 | -1.43 | 20.28 | 20.3 | 19.845 | 32267 |
| 1733182800 | 20.28 | 0 | 0.00 | 20.38 | 20.38 | 19.89 | 37238 |
| 1732917840 | 20.28 | 0.76 | 3.89 | 19.87 | 20.29 | 19.87 | 21988 |
| 1732750800 | 19.52 | 0.11 | 0.57 | 19.36 | 19.57 | 19.22 | 42218 |
| 1732664400 | 19.41 | -0.63 | -3.14 | 20.17 | 20.17 | 19.4 | 35701 |
| 1732578000 | 20.04 | -0.3 | -1.47 | 20.17 | 20.255 | 19.73 | 77396 |
| 1732318800 | 20.34 | 0.6 | 3.04 | 19.59 | 20.41 | 19.59 | 69692 |
| 1732232400 | 19.74 | 0.13 | 0.66 | 19.65 | 19.91 | 19.59 | 52023 |
| 1732146000 | 19.61 | -0.11 | -0.56 | 19.78 | 19.8488 | 19.58 | 29944 |
| 1732059600 | 19.72 | 0.08 | 0.41 | 19.67 | 19.7647 | 19.41 | 64262 |
| 1731973200 | 19.64 | -0.26 | -1.31 | 20.09 | 20.288 | 19.62 | 48024 |
| 1731714000 | 19.9 | -0.06 | -0.30 | 19.99 | 20.11 | 19.8 | 50114 |
| 1731627600 | 19.96 | 0.04 | 0.20 | 19.88 | 20.055 | 19.735 | 23883 |
| 1731541200 | 19.92 | -0.18 | -0.90 | 19.97 | 20.2 | 19.75 | 42546 |
| 1731454800 | 20.1 | -0.42 | -2.05 | 20.59 | 20.59 | 19.97 | 43325 |
| 1731368400 | 20.52 | -0.16 | -0.77 | 20.77 | 20.77 | 20.43 | 22776 |
| 1731109200 | 20.68 | -0.36 | -1.71 | 21.02 | 21.04 | 20.52 | 57275 |
| 1731022800 | 21.04 | -0.02 | -0.09 | 21.21 | 21.21 | 20.83 | 113717 |
| 1730936400 | 21.06 | 0.2 | 0.96 | 21.15 | 21.15 | 20.64 | 139744 |
| 1730850000 | 20.86 | 0.68 | 3.37 | 20.29 | 20.86 | 20.285 | 63536 |
| 1730763600 | 20.18 | 0.54 | 2.75 | 19.75 | 20.4 | 19.61 | 95099 |
| 1730500800 | 19.64 | 0.11 | 0.56 | 19.62 | 20.19 | 19.3818 | 92678 |
| 1730414400 | 19.53 | 2.35 | 13.68 | 18.72 | 19.99 | 18.7 | 187006 |
| 1730328000 | 17.18 | 0.38 | 2.26 | 16.95 | 17.2388 | 16.8 | 59214 |
| 1730241600 | 16.8 | -0.21 | -1.23 | 16.97 | 17.27 | 16.8 | 33913 |
| 1730155200 | 17.01 | -0.41 | -2.35 | 17.26 | 17.26 | 16.75 | 56276 |
| 1729896000 | 17.42 | 0.14 | 0.81 | 17.39 | 17.45 | 17.25 | 36913 |
| 1729809600 | 17.28 | 0.27 | 1.59 | 17.12 | 17.47 | 17 | 63600 |
| 1729723200 | 17.01 | -0.45 | -2.58 | 17.32 | 17.405 | 17 | 25940 |
| 1729636800 | 17.46 | -0.11 | -0.63 | 17.75 | 17.75 | 17.39 | 27949 |
| 1729550400 | 17.57 | 0.7 | 4.15 | 17 | 17.64 | 17 | 72929 |
| 1729291200 | 16.87 | -0.05 | -0.30 | 16.86 | 16.985 | 16.4603 | 93284 |
| 1729204800 | 16.92 | -0.1 | -0.59 | 17.18 | 17.18 | 16.78 | 57597 |
| 1729118400 | 17.02 | -0.45 | -2.58 | 17.4 | 17.6 | 16.84 | 119378 |
| 1729032000 | 17.47 | -1.28 | -6.83 | 18.59 | 18.655 | 17.42 | 123890 |
| 1728945600 | 18.75 | -0.19 | -1.00 | 18.88 | 18.98 | 18.66 | 17180 |
| 1728686400 | 18.94 | 0.16 | 0.85 | 18.66 | 19.08 | 18.66 | 28252 |
| 1728600000 | 18.78 | 0.21 | 1.13 | 18.58 | 18.98 | 18.53 | 34907 |
| 1728513600 | 18.57 | -0.01 | -0.05 | 18.41 | 18.8699 | 18.41 | 20863 |
| 1728427200 | 18.58 | -0.51 | -2.67 | 18.91 | 19 | 18.49 | 49603 |
| 1728340800 | 19.09 | 0.06 | 0.32 | 19.04 | 19.26 | 18.95 | 38567 |
| 1728081600 | 19.03 | 0.06 | 0.32 | 19.23 | 19.2759 | 18.93 | 35544 |
| 1727995200 | 18.97 | 0.17 | 0.90 | 18.7 | 19.0456 | 18.7 | 41509 |
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
