Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 5.66636446056 | 22.06 | 23.914 | 21.39 | 181520 | 22.72312042 | CS |
| 4 | -0.62 | -2.59089009611 | 23.93 | 23.99 | 19.46 | 219964 | 22.0252433 | CS |
| 12 | 0.36 | 1.56862745098 | 22.95 | 27.41 | 19.46 | 240728 | 23.14503869 | CS |
| 26 | 1.46 | 6.6819221968 | 21.85 | 27.41 | 17.1828 | 240875 | 22.54764511 | CS |
| 52 | -7.54 | -24.4408427877 | 30.85 | 31.455 | 17.1828 | 306872 | 21.74478622 | CS |
| 156 | -13.96 | -37.4563992487 | 37.27 | 44.7 | 17.1828 | 311037 | 28.52147981 | CS |
| 260 | 19.27 | 476.98019802 | 4.04 | 44.7 | 3.75 | 258120 | 25.54037668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 23.31 | -0.14 | -0.60 | 23.23 | 23.38 | 22.805 | 187768 |
| 1745534400 | 23.45 | 0.36 | 1.56 | 23.04 | 23.57 | 22.94 | 127016 |
| 1745448000 | 23.09 | 0.49 | 2.17 | 23.07 | 23.914 | 22.79 | 158318 |
| 1745361600 | 22.6 | 0.62 | 2.82 | 22.2 | 22.91 | 21.39 | 285676 |
| 1745275200 | 21.98 | -0.24 | -1.08 | 22.06 | 22.22 | 21.63 | 155071 |
| 1744929600 | 22.22 | 0.35 | 1.60 | 21.78 | 22.25 | 21.76 | 147308 |
| 1744843200 | 21.87 | 0.12 | 0.55 | 21.79 | 22.16 | 21.35 | 164356 |
| 1744756800 | 21.75 | 0.07 | 0.32 | 21.49 | 22.07 | 21.3493 | 160175 |
| 1744670400 | 21.68 | -0.32 | -1.45 | 22.28 | 22.32 | 21.47 | 167492 |
| 1744411200 | 22 | 0.27 | 1.24 | 21.92 | 22.42 | 21.2 | 191097 |
| 1744324800 | 21.73 | -1.33 | -5.77 | 22.58 | 22.86 | 20.7039 | 297448 |
| 1744238400 | 23.06 | 2.26 | 10.87 | 20.73 | 23.93 | 20.585 | 322654 |
| 1744152000 | 20.8 | -0.74 | -3.44 | 21.87 | 22.28 | 20.62 | 287422 |
| 1744065600 | 21.54 | 0.37 | 1.75 | 20.47 | 22.4 | 19.69 | 281684 |
| 1743806400 | 21.17 | 0.08 | 0.38 | 20.13 | 21.24 | 19.46 | 681562 |
| 1743720000 | 21.09 | -2.17 | -9.33 | 22.12 | 22.12 | 21.02 | 160540 |
| 1743633600 | 23.26 | 0.59 | 2.60 | 22.29 | 23.3 | 22.11 | 172886 |
| 1743547200 | 22.67 | -0.29 | -1.26 | 22.94 | 22.94 | 22.16 | 148575 |
| 1743460800 | 22.96 | -0.08 | -0.35 | 22.35 | 23.11 | 22.35 | 132348 |
| 1743201600 | 23.04 | -0.97 | -4.04 | 23.93 | 23.99 | 23.04 | 137679 |
| 1743115200 | 24.01 | 0.48 | 2.04 | 23.7 | 24.08 | 23.625 | 158071 |
| 1743028800 | 23.53 | 0.18 | 0.77 | 23.26 | 23.87 | 23.22 | 100024 |
| 1742942400 | 23.35 | -0.07 | -0.30 | 23.37 | 23.7 | 23.18 | 165535 |
| 1742856000 | 23.42 | 0.53 | 2.32 | 23.41 | 23.76 | 23.03 | 136400 |
| 1742596800 | 22.89 | -1.56 | -6.38 | 24 | 24 | 22.455 | 189648 |
| 1742510400 | 24.45 | -0.15 | -0.61 | 24.25 | 24.71 | 24.25 | 207175 |
| 1742424000 | 24.6 | 1.05 | 4.46 | 23.63 | 24.73 | 23.55 | 203363 |
| 1742337600 | 23.55 | 0.41 | 1.77 | 23.13 | 23.72 | 23.02 | 154095 |
| 1742251200 | 23.14 | -0.25 | -1.07 | 23.19 | 23.59 | 22.67 | 165799 |
| 1741992000 | 23.39 | 0.83 | 3.68 | 23.12 | 23.85 | 22.75 | 146073 |
| 1741905600 | 22.56 | 0.03 | 0.13 | 22.66 | 23.055 | 22.27 | 141546 |
| 1741819200 | 22.53 | -0.92 | -3.92 | 23.52 | 23.74 | 22.53 | 144101 |
| 1741732800 | 23.45 | 0.21 | 0.90 | 23.41 | 23.97 | 23.04 | 155415 |
| 1741646400 | 23.24 | -0.72 | -3.01 | 23.64 | 23.75 | 22.96 | 239228 |
| 1741390800 | 23.96 | -0.4 | -1.64 | 24.35 | 24.74 | 23.77 | 346592 |
| 1741304400 | 24.36 | -0.32 | -1.30 | 24.58 | 24.58 | 23.81 | 252961 |
| 1741218000 | 24.68 | 0.26 | 1.06 | 24.69 | 25.33 | 24.33 | 263662 |
| 1741131600 | 24.42 | -0.33 | -1.33 | 24.51 | 25.14 | 23.93 | 316611 |
| 1741045200 | 24.75 | -0.43 | -1.71 | 25.54 | 25.7 | 24.47 | 216057 |
| 1740786000 | 25.18 | 0.24 | 0.96 | 24.78 | 25.25 | 24.3 | 430002 |
| 1740699600 | 24.94 | -0.93 | -3.59 | 25.53 | 25.715 | 24.11 | 466479 |
| 1740613200 | 25.87 | 0.83 | 3.31 | 25.1 | 26 | 25 | 488918 |
| 1740526800 | 25.04 | 0.51 | 2.08 | 24.55 | 25.35 | 24.325 | 285248 |
| 1740440400 | 24.53 | 0.23 | 0.95 | 24.54 | 25.72 | 24.165 | 351180 |
| 1740181200 | 24.3 | 1.35 | 5.88 | 25.97 | 27.41 | 24.02 | 395957 |
| 1740094800 | 22.95 | -0.04 | -0.17 | 23.22 | 23.61 | 22.63 | 172997 |
| 1740008400 | 22.99 | 0.03 | 0.13 | 22.71 | 23.02 | 22.55 | 160554 |
| 1739922000 | 22.96 | 1 | 4.55 | 22.2 | 23.129 | 21.765 | 178050 |
| 1739576400 | 21.96 | 0.16 | 0.73 | 22.03 | 22.24 | 21.62 | 166296 |
| 1739490000 | 21.8 | -0.56 | -2.50 | 22.49 | 22.5 | 21.41 | 160254 |
| 1739403600 | 22.36 | -0.82 | -3.54 | 22.72 | 22.92 | 22.15 | 165936 |
| 1739317200 | 23.18 | -0.4 | -1.70 | 23.67 | 23.87 | 23.08 | 203889 |
| 1739230800 | 23.58 | 1.27 | 5.69 | 22.92 | 24.17 | 22.76 | 277840 |
| 1738971600 | 22.31 | -0.1 | -0.45 | 22.67 | 22.67 | 21.95 | 249649 |
| 1738885200 | 22.41 | -0.44 | -1.93 | 22.89 | 22.955 | 22.15 | 185135 |
| 1738798800 | 22.85 | 0.66 | 2.97 | 22.35 | 22.875 | 22.05 | 249131 |
| 1738712400 | 22.19 | 0.83 | 3.89 | 21.25 | 22.23 | 21.25 | 189501 |
| 1738626000 | 21.36 | -1 | -4.47 | 21.96 | 21.96 | 20.99 | 225549 |
| 1738366800 | 22.36 | -0.64 | -2.78 | 22.95 | 23.39 | 22.33 | 1077977 |
| 1738280400 | 23 | -0.15 | -0.65 | 23.49 | 23.49 | 22.62 | 269459 |
| 1738194000 | 23.15 | 0.78 | 3.49 | 22.2 | 23.5 | 22.2 | 286670 |
| 1738107600 | 22.37 | 0.84 | 3.90 | 21.46 | 22.58 | 21.17 | 306021 |
| 1738021200 | 21.53 | -0.12 | -0.55 | 21.72 | 22.29 | 21.51 | 306808 |
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
