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 | -0.44 | -1.91387559809 | 22.99 | 23.1 | 22.55 | 39489 | 22.75722586 | SP |
| 4 | -0.52 | -2.25400953619 | 23.07 | 23.18 | 22.542 | 37901 | 22.85569739 | SP |
| 12 | -1.03 | -4.36810856658 | 23.58 | 24.24 | 22.542 | 32213 | 23.35995006 | SP |
| 26 | -2.3 | -9.2555331992 | 24.85 | 25.3 | 22.542 | 26018 | 23.93778806 | SP |
| 52 | -2.39 | -9.58299919808 | 24.94 | 26.145 | 22.542 | 22737 | 24.45965439 | SP |
| 156 | -2.5 | -9.98003992016 | 25.05 | 26.95 | 22.542 | 26154 | 24.9998659 | SP |
| 260 | -2.47 | -9.87210231815 | 25.02 | 26.95 | 22.542 | 31559 | 24.86287378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 22.55 | -0.25 | -1.10 | 22.77 | 22.95 | 22.55 | 51942 |
| 1781822400 | 22.8 | -0.06 | -0.26 | 22.86 | 23.0328 | 22.79 | 37158 |
| 1781736000 | 22.86 | -0.11 | -0.48 | 22.94 | 23.05 | 22.78 | 49784 |
| 1781649600 | 22.97 | -0.02 | -0.09 | 22.99 | 23.1 | 22.93 | 19071 |
| 1781563200 | 22.99 | 0.09 | 0.39 | 22.91 | 23.1099 | 22.91 | 26857 |
| 1781304000 | 22.9 | 0.01 | 0.04 | 22.92 | 22.97 | 22.77 | 18506 |
| 1781217600 | 22.89 | 0.11 | 0.48 | 22.71 | 22.92 | 22.69 | 42375 |
| 1781131200 | 22.78 | 0.11 | 0.49 | 22.73 | 22.82 | 22.64 | 67630 |
| 1781044800 | 22.67 | 0.03 | 0.13 | 22.69 | 22.75 | 22.59 | 69637 |
| 1780958400 | 22.64 | 0.01 | 0.04 | 22.63 | 22.74 | 22.57 | 35081 |
| 1780699200 | 22.63 | -0.13 | -0.57 | 22.67 | 22.795 | 22.542 | 24047 |
| 1780612800 | 22.76 | -0.18 | -0.78 | 22.89 | 22.995 | 22.75 | 57500 |
| 1780526400 | 22.94 | -0.15 | -0.65 | 23.02 | 23.065 | 22.89 | 45992 |
| 1780440000 | 23.09 | -0.05 | -0.22 | 23.1 | 23.16 | 23.08 | 28960 |
| 1780353600 | 23.14 | 0.02 | 0.09 | 23.12 | 23.14 | 23.02 | 29101 |
| 1780094400 | 23.12 | 0 | 0.00 | 23.08 | 23.17 | 23.0651 | 38664 |
| 1780008000 | 23.12 | 0.04 | 0.17 | 23.08 | 23.18 | 23.0452 | 22323 |
| 1779921600 | 23.08 | 0.05 | 0.22 | 23.05 | 23.09 | 23 | 29889 |
| 1779835200 | 23.03 | 0.09 | 0.39 | 23.07 | 23.08 | 22.95 | 25599 |
| 1779489600 | 22.94 | -0.13 | -0.56 | 23.08 | 23.1 | 22.91 | 28750 |
| 1779403200 | 23.07 | -0.1 | -0.43 | 23.04 | 23.2 | 22.97 | 43318 |
| 1779316800 | 23.17 | 0.07 | 0.30 | 23.06 | 23.18 | 23.02 | 33129 |
| 1779230400 | 23.1 | -0.14 | -0.60 | 23.12 | 23.16 | 23.0398 | 26593 |
| 1779144000 | 23.24 | -0.08 | -0.34 | 23.36 | 23.389 | 23.17 | 54142 |
| 1778884800 | 23.32 | -0.52 | -2.18 | 23.39 | 23.39 | 23.2501 | 32001 |
| 1778798400 | 23.84 | 0.08 | 0.34 | 23.79 | 23.85 | 23.76 | 17370 |
| 1778712000 | 23.76 | -0.06 | -0.25 | 23.82 | 23.82 | 23.75 | 20791 |
| 1778625600 | 23.82 | -0.03 | -0.13 | 23.84 | 23.85 | 23.77 | 17029 |
| 1778539200 | 23.85 | -0.01 | -0.04 | 23.86 | 23.86 | 23.775 | 18782 |
| 1778280000 | 23.86 | 0.09 | 0.38 | 23.78 | 23.87 | 23.67 | 45867 |
| 1778193600 | 23.77 | -0.09 | -0.38 | 23.83 | 23.9298 | 23.76 | 19983 |
| 1778107200 | 23.86 | 0.09 | 0.38 | 23.83 | 23.9334 | 23.78 | 23026 |
| 1778020800 | 23.77 | -0.1 | -0.42 | 23.8 | 23.85 | 23.74 | 25249 |
| 1777934400 | 23.87 | -0.09 | -0.38 | 23.89 | 23.93 | 23.75 | 27773 |
| 1777675200 | 23.96 | 0.01 | 0.04 | 23.95 | 24.054 | 23.8601 | 24783 |
| 1777588800 | 23.95 | 0.11 | 0.46 | 23.8 | 24.03 | 23.79 | 25240 |
| 1777502400 | 23.84 | -0.07 | -0.29 | 23.92 | 24.03 | 23.75 | 31925 |
| 1777416000 | 23.91 | -0.18 | -0.75 | 24.13 | 24.13 | 23.88 | 13145 |
| 1777329600 | 24.09 | 0.05 | 0.21 | 24.09 | 24.17 | 24.05 | 38086 |
| 1777070400 | 24.04 | 0.09 | 0.38 | 24.03 | 24.098 | 23.9201 | 26681 |
| 1776984000 | 23.95 | -0.1 | -0.42 | 24.03 | 24.12 | 23.9 | 37344 |
| 1776897600 | 24.05 | 0 | 0.00 | 24.07 | 24.13 | 24.01 | 23755 |
| 1776811200 | 24.05 | -0.09 | -0.37 | 24.14 | 24.14 | 24.02 | 16182 |
| 1776724800 | 24.14 | 0.06 | 0.25 | 24.08 | 24.14 | 23.97 | 28487 |
| 1776465600 | 24.08 | 0.17 | 0.71 | 24.04 | 24.15 | 24.04 | 12320 |
| 1776379200 | 23.91 | -0.16 | -0.66 | 24.15 | 24.16 | 23.91 | 22739 |
| 1776292800 | 24.07 | 0.08 | 0.33 | 24.08 | 24.15 | 24.03 | 23760 |
| 1776206400 | 23.99 | 0.13 | 0.54 | 23.9 | 24.05 | 23.9 | 28933 |
| 1776120000 | 23.86 | 0.01 | 0.04 | 23.83 | 23.9584 | 23.8 | 25097 |
| 1775860800 | 23.85 | -0.01 | -0.04 | 23.86 | 23.95 | 23.81 | 18048 |
| 1775774400 | 23.86 | 0.07 | 0.29 | 23.76 | 23.93 | 23.705 | 32468 |
| 1775688000 | 23.79 | 0.23 | 0.98 | 23.72 | 24 | 23.66 | 26212 |
| 1775601600 | 23.56 | -0.05 | -0.21 | 23.57 | 23.625 | 23.44 | 24774 |
| 1775515200 | 23.61 | -0.04 | -0.17 | 23.62 | 23.73 | 23.6 | 24145 |
| 1775169600 | 23.65 | 0.1 | 0.42 | 23.4 | 23.68 | 23.4 | 24854 |
| 1775083200 | 23.55 | 0.14 | 0.60 | 23.45 | 24.24 | 23.45 | 46709 |
| 1774996800 | 23.41 | -0.17 | -0.72 | 23.58 | 23.64 | 23.41 | 106522 |
| 1774910400 | 23.58 | -0.21 | -0.88 | 23.79 | 23.88 | 23.54 | 34652 |
| 1774651200 | 23.79 | -0.1 | -0.42 | 23.88 | 23.8844 | 23.6509 | 16452 |
| 1774564800 | 23.89 | -0.18 | -0.75 | 23.91 | 24.0699 | 23.8 | 22530 |
| 1774478400 | 24.07 | 0.16 | 0.67 | 23.99 | 24.1599 | 23.9 | 21237 |
| 1774392000 | 23.91 | -0.08 | -0.33 | 23.92 | 24.19 | 23.81 | 26360 |
| 1774305600 | 23.99 | 0.1 | 0.42 | 24 | 24.09 | 23.8 | 15523 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
