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 | -0.02 | -0.0866175833694 | 23.09 | 23.145 | 22.72 | 773305 | 22.99101176 | CS |
| 4 | -0.27 | -1.15681233933 | 23.34 | 23.7 | 22.72 | 1020611 | 23.1933552 | CS |
| 12 | 8.07 | 53.8 | 15 | 23.7 | 13.9 | 911776 | 21.97283636 | CS |
| 26 | 7.94 | 52.4785194977 | 15.13 | 23.7 | 13.9 | 552950 | 20.69090569 | CS |
| 52 | 9.23 | 66.6907514451 | 13.84 | 23.7 | 10.76 | 417676 | 18.12725676 | CS |
| 156 | -2.24 | -8.85025681549 | 25.31 | 25.54 | 10.76 | 333024 | 17.65147052 | CS |
| 260 | 3.09 | 15.4654654655 | 19.98 | 29.15 | 10.76 | 312737 | 18.3735986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 23.1 | -0.01 | -0.04 | 22.97 | 23.1 | 22.93 | 668962 |
| 1745534400 | 23.11 | 0.11 | 0.48 | 22.93 | 23.12 | 22.83 | 658733 |
| 1745448000 | 23 | -0.03 | -0.13 | 23.105 | 23.14 | 22.72 | 844563 |
| 1745361600 | 23.03 | 0.15 | 0.66 | 23 | 23.09 | 22.95 | 602556 |
| 1745275200 | 22.88 | -0.31 | -1.34 | 23.09 | 23.145 | 22.75 | 986166 |
| 1744929600 | 23.19 | -0.1 | -0.43 | 23.16 | 23.22 | 23.065 | 791107 |
| 1744843200 | 23.29 | 0.04 | 0.17 | 23.29 | 23.31 | 23.23 | 509185 |
| 1744756800 | 23.25 | -0.06 | -0.26 | 23.35 | 23.35 | 23.2 | 332291 |
| 1744670400 | 23.31 | 0.01 | 0.04 | 23.37 | 23.39 | 23.26 | 559674 |
| 1744411200 | 23.3 | 0.16 | 0.69 | 23.13 | 23.3 | 23.1 | 740061 |
| 1744324800 | 23.14 | -0.03 | -0.13 | 23.15 | 23.3 | 23.01 | 1078609 |
| 1744238400 | 23.17 | 0.11 | 0.48 | 22.91 | 23.7 | 22.9 | 2148786 |
| 1744152000 | 23.06 | -0.1 | -0.43 | 23.25 | 23.27 | 23 | 1130032 |
| 1744065600 | 23.16 | -0.12 | -0.52 | 23.15 | 23.37 | 23.11 | 2821458 |
| 1743806400 | 23.28 | -0.06 | -0.26 | 23.2 | 23.31 | 23.05 | 2510935 |
| 1743720000 | 23.34 | -0.02 | -0.09 | 23.12 | 23.36 | 23.11 | 1142047 |
| 1743633600 | 23.36 | 0.01 | 0.04 | 23.3 | 23.37 | 23.28 | 641839 |
| 1743547200 | 23.35 | 0 | 0.00 | 23.32 | 23.37 | 23.315 | 443930 |
| 1743460800 | 23.35 | 0.01 | 0.04 | 23.3 | 23.37 | 23.3 | 647978 |
| 1743201600 | 23.34 | -0.01 | -0.04 | 23.34 | 23.43 | 23.31 | 742194 |
| 1743115200 | 23.35 | 0.02 | 0.09 | 23.39 | 23.43 | 23.3 | 677296 |
| 1743028800 | 23.33 | 0.05 | 0.21 | 23.33 | 23.4 | 23.27 | 713208 |
| 1742942400 | 23.28 | 0.12 | 0.52 | 23.22 | 23.31 | 23.1 | 2348182 |
| 1742856000 | 23.16 | 0 | 0.00 | 23.25 | 23.25 | 23.11 | 3279587 |
| 1742596800 | 23.16 | 0.14 | 0.61 | 23 | 23.21 | 22.99 | 2136041 |
| 1742510400 | 23.02 | 7.48 | 48.13 | 23.26 | 23.29 | 22.87 | 17276372 |
| 1742424000 | 15.54 | -0.2 | -1.27 | 15.84 | 15.84 | 15.45 | 444989 |
| 1742337600 | 15.74 | 0.03 | 0.19 | 15.59 | 15.965 | 15.59 | 312608 |
| 1742251200 | 15.71 | 0 | 0.00 | 15.45 | 15.8057 | 15.44 | 193575 |
| 1741992000 | 15.71 | 0.36 | 2.35 | 15.52 | 15.71 | 15.3 | 271289 |
| 1741905600 | 15.35 | 0.18 | 1.19 | 15.25 | 15.55 | 15.115 | 248073 |
| 1741819200 | 15.17 | 0.06 | 0.40 | 15.06 | 15.305 | 14.495 | 190026 |
| 1741732800 | 15.11 | -0.12 | -0.79 | 15.27 | 15.53 | 15.03 | 322377 |
| 1741646400 | 15.23 | -0.15 | -0.98 | 15.19 | 15.32 | 14.86 | 312762 |
| 1741390800 | 15.38 | -0.19 | -1.22 | 15.56 | 15.7052 | 15.32 | 167531 |
| 1741304400 | 15.57 | -0.1 | -0.64 | 15.51 | 15.77 | 15.43 | 124445 |
| 1741218000 | 15.67 | 0.08 | 0.51 | 15.65 | 15.96 | 15.56 | 257403 |
| 1741131600 | 15.59 | -0.45 | -2.81 | 15.96 | 16.059999 | 15.56 | 287592 |
| 1741045200 | 16.04 | 0.4 | 2.56 | 15.77 | 16.29 | 15.66 | 272190 |
| 1740786000 | 15.64 | 0.19 | 1.23 | 15.54 | 15.67 | 15.3 | 247963 |
| 1740699600 | 15.45 | -0.2 | -1.28 | 15.62 | 15.779 | 15.39 | 220285 |
| 1740613200 | 15.65 | -0.48 | -2.98 | 16.28 | 16.28 | 15.43 | 295947 |
| 1740526800 | 16.129999 | 2.02 | 14.32 | 14.43 | 16.739999 | 14.43 | 436668 |
| 1740440400 | 14.11 | 0.12 | 0.86 | 13.97 | 14.32 | 13.9 | 393625 |
| 1740181200 | 13.99 | -0.42 | -2.91 | 14.4 | 14.55 | 13.96 | 179535 |
| 1740094800 | 14.41 | 0.04 | 0.28 | 14.22 | 14.47 | 14.13 | 207237 |
| 1740008400 | 14.37 | -0.3 | -2.04 | 14.41 | 14.6699 | 14.36 | 165630 |
| 1739922000 | 14.67 | 0.19 | 1.31 | 14.5 | 14.76 | 14.5 | 136267 |
| 1739576400 | 14.48 | -0.1 | -0.69 | 14.72 | 14.79 | 14.4 | 358366 |
| 1739490000 | 14.58 | 0.06 | 0.41 | 14.71 | 14.71 | 14.375 | 159210 |
| 1739403600 | 14.52 | -0.32 | -2.16 | 14.74 | 14.74 | 14.12 | 320120 |
| 1739317200 | 14.84 | 0.16 | 1.09 | 14.59 | 14.86 | 14.56 | 110001 |
| 1739230800 | 14.68 | -0.15 | -1.01 | 14.8 | 14.92 | 14.59 | 142654 |
| 1738971600 | 14.83 | -0.39 | -2.56 | 15.19 | 15.19 | 14.79 | 189623 |
| 1738885200 | 15.22 | 0.18 | 1.20 | 14.98 | 15.305 | 14.98 | 128857 |
| 1738798800 | 15.04 | 0.25 | 1.69 | 14.9 | 15.05 | 14.89 | 80645 |
| 1738712400 | 14.79 | 0.06 | 0.41 | 14.64 | 14.9 | 14.64 | 108952 |
| 1738626000 | 14.73 | -0.23 | -1.54 | 14.73 | 14.82 | 14.5 | 145654 |
| 1738366800 | 14.96 | -0.05 | -0.33 | 15 | 15.05 | 14.66 | 268242 |
| 1738280400 | 15.01 | -0.26 | -1.70 | 15.36 | 15.36 | 14.97 | 108066 |
| 1738194000 | 15.27 | 0.01 | 0.07 | 15.19 | 15.36 | 15.09 | 161682 |
| 1738107600 | 15.26 | 0.06 | 0.39 | 15.1 | 15.365 | 15.1 | 113206 |
| 1738021200 | 15.2 | 0.43 | 2.91 | 14.88 | 15.3085 | 14.88 | 173436 |
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
