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 | -1.65 | -6.68286755772 | 24.69 | 25.33 | 22.96 | 250280 | 23.9912914 | CS |
| 4 | 0.32 | 1.40845070423 | 22.72 | 27.41 | 21.41 | 273997 | 24.24067614 | CS |
| 12 | 1.1 | 5.01367365542 | 21.94 | 27.41 | 17.1828 | 276010 | 21.82853024 | CS |
| 26 | 4.53 | 24.4732576985 | 18.51 | 27.41 | 17.1828 | 262747 | 21.90269191 | CS |
| 52 | -8.09 | -25.9877931256 | 31.13 | 34.645 | 17.1828 | 313806 | 22.65251631 | CS |
| 156 | -8.69 | -27.387330602 | 31.73 | 44.7 | 17.1828 | 317164 | 28.96047349 | CS |
| 260 | 16.57 | 256.105100464 | 6.47 | 44.7 | 3.75 | 259003 | 25.06819705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 341026 |
| 1741304400 | 24.36 | -0.32 | -1.30 | 24.58 | 24.58 | 23.81 | 252068 |
| 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 | 245834 |
| 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 | 207748 |
| 1738366800 | 22.36 | -0.64 | -2.78 | 22.95 | 23.39 | 22.33 | 1078238 |
| 1738280400 | 23 | -0.15 | -0.65 | 23.49 | 23.49 | 22.62 | 269462 |
| 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 |
| 1737762000 | 21.65 | 1.5 | 7.44 | 20.8 | 21.74 | 20.4 | 208116 |
| 1737675600 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1737589200 | 20.15 | -0.62 | -2.99 | 20.74 | 21.01 | 20.04 | 166604 |
| 1737502800 | 20.77 | 0.01 | 0.05 | 21.08 | 21.13 | 20.56 | 178627 |
| 1737157200 | 20.76 | 0.1 | 0.48 | 20.89 | 21.15 | 20.66 | 148720 |
| 1737070800 | 20.66 | 0.1 | 0.49 | 20.58 | 20.84 | 20.315 | 143415 |
| 1736984400 | 20.56 | 0.54 | 2.70 | 20.52 | 20.59 | 20 | 144280 |
| 1736898000 | 20.02 | 0.38 | 1.93 | 19.68 | 20.04 | 19.4 | 199146 |
| 1736811600 | 19.64 | 1.52 | 8.39 | 18.2 | 19.829 | 18.12 | 348732 |
| 1736552400 | 18.12 | 0.49 | 2.78 | 17.245 | 18.18 | 17.1828 | 310073 |
| 1736379600 | 17.63 | -0.52 | -2.87 | 17.9 | 17.9 | 17.46 | 301263 |
| 1736293200 | 18.15 | 0.1 | 0.55 | 18.24 | 18.24 | 17.52 | 377802 |
| 1736206800 | 18.05 | 0.36 | 2.04 | 18.035 | 18.725 | 17.98 | 203589 |
| 1735947600 | 17.69 | -0.11 | -0.62 | 17.93 | 18.02 | 17.57 | 205495 |
| 1735861200 | 17.8 | -0.71 | -3.84 | 18.74 | 18.95 | 17.8 | 212736 |
| 1735688400 | 18.51 | 0.34 | 1.87 | 18.35 | 18.745 | 18.35 | 222673 |
| 1735602000 | 18.17 | -0.39 | -2.10 | 18.3 | 18.35 | 18 | 172173 |
| 1735342800 | 18.56 | -0.56 | -2.93 | 19.03 | 19.36 | 18.32 | 165102 |
| 1735256400 | 19.12 | 0.04 | 0.21 | 18.79 | 19.14 | 18.545 | 230317 |
| 1735077840 | 19.08 | 0.16 | 0.85 | 18.91 | 19.18 | 18.705 | 77377 |
| 1734997200 | 18.92 | -0.62 | -3.17 | 19.45 | 19.83 | 18.89 | 184168 |
| 1734738000 | 19.54 | -0.25 | -1.26 | 19.61 | 20.065 | 19.3 | 1093838 |
| 1734651600 | 19.79 | -1.03 | -4.95 | 21.125 | 21.17 | 19.76 | 296918 |
| 1734565200 | 20.82 | -0.84 | -3.88 | 21.94 | 22.09 | 20.52 | 301161 |
| 1734478800 | 21.66 | -0.28 | -1.28 | 21.8 | 22.17 | 21.38 | 255731 |
| 1734392400 | 21.94 | -0.32 | -1.44 | 21.75 | 22.49 | 21.72 | 234885 |
| 1734133200 | 22.26 | -0.47 | -2.07 | 22.48 | 22.52 | 21.98 | 183346 |
| 1734046800 | 22.73 | -0.8 | -3.40 | 23.3 | 23.58 | 22.58 | 149290 |
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
