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 | 0.63 | 3.12190287413 | 20.18 | 20.88 | 19.885 | 382886 | 20.26159371 | CS |
| 4 | -2.6 | -11.1063648014 | 23.41 | 23.73 | 19.885 | 422132 | 21.04078475 | CS |
| 12 | -4.13 | -16.5597433841 | 24.94 | 28.57 | 19.885 | 387518 | 23.92682385 | CS |
| 26 | 0.78 | 3.89415876186 | 20.03 | 28.57 | 18.11 | 353738 | 22.49734086 | CS |
| 52 | 1.69 | 8.83891213389 | 19.12 | 28.57 | 17.91 | 365194 | 21.58697817 | CS |
| 156 | -51.11 | -71.0650723026 | 71.92 | 80.66 | 15 | 364350 | 27.96323707 | CS |
| 260 | -16.72 | -44.551025846 | 37.53 | 95.29 | 15 | 289973 | 36.00298885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 20.81 | 0.35 | 1.71 | 20.57 | 20.9 | 20.49 | 277433 |
| 1732232400 | 20.46 | 0.03 | 0.15 | 20.66 | 20.88 | 20.46 | 265585 |
| 1732146000 | 20.43 | -0.09 | -0.44 | 20.39 | 20.52 | 20.23 | 203681 |
| 1732059600 | 20.52 | 0.49 | 2.45 | 19.95 | 20.69 | 19.95 | 389685 |
| 1731973200 | 20.03 | -0.2 | -0.99 | 20.16 | 20.23 | 19.885 | 765444 |
| 1731714000 | 20.23 | 0.1 | 0.50 | 20.22 | 20.34 | 20.01 | 310344 |
| 1731627600 | 20.13 | -0.21 | -1.03 | 20.33 | 20.48 | 20.1 | 282662 |
| 1731541200 | 20.34 | -0.17 | -0.83 | 20.76 | 21.05 | 20.34 | 271800 |
| 1731454800 | 20.51 | -0.79 | -3.71 | 21.07 | 21.18 | 20.51 | 266101 |
| 1731368400 | 21.3 | 0.1 | 0.47 | 21.24 | 21.575 | 21.2 | 371508 |
| 1731109200 | 21.2 | 0.64 | 3.11 | 20.72 | 21.29 | 20.55 | 542305 |
| 1731022800 | 20.56 | -0.01 | -0.05 | 20.64 | 20.92 | 20.36 | 446810 |
| 1730936400 | 20.57 | -0.1 | -0.48 | 20.65 | 20.705 | 20.09 | 667070 |
| 1730850000 | 20.67 | -0.52 | -2.45 | 21 | 21.12 | 20.38 | 367372 |
| 1730763600 | 21.19 | 0.49 | 2.37 | 20.81 | 22.02 | 20.81 | 630580 |
| 1730500800 | 20.7 | -0.58 | -2.73 | 21.54 | 21.585 | 20.69 | 490320 |
| 1730414400 | 21.28 | -0.89 | -4.01 | 22 | 22.0723 | 21.25 | 707099 |
| 1730328000 | 22.17 | -0.31 | -1.38 | 22.88 | 23.0799 | 22.16 | 521055 |
| 1730241600 | 22.48 | -1.04 | -4.42 | 23.9 | 23.9 | 22.32 | 496022 |
| 1730155200 | 23.52 | 0.51 | 2.22 | 23.28 | 23.71 | 23.25 | 350265 |
| 1729896000 | 23.01 | -0.17 | -0.73 | 23.41 | 23.455 | 22.97 | 186307 |
| 1729809600 | 23.18 | -0.19 | -0.81 | 23.42 | 23.61 | 23.14 | 233170 |
| 1729723200 | 23.37 | -0.25 | -1.06 | 23.5 | 23.74 | 23.2 | 262641 |
| 1729636800 | 23.62 | 0.06 | 0.25 | 23.48 | 23.8565 | 23.35 | 256793 |
| 1729550400 | 23.56 | -1.04 | -4.23 | 24.47 | 24.61 | 23.55 | 273265 |
| 1729291200 | 24.6 | 0.03 | 0.12 | 24.71 | 24.71 | 24.4 | 157671 |
| 1729204800 | 24.57 | -0.67 | -2.65 | 25.08 | 25.09 | 24.42 | 264364 |
| 1729118400 | 25.24 | 0.5 | 2.02 | 24.83 | 25.36 | 24.83 | 321422 |
| 1729032000 | 24.74 | 0.27 | 1.10 | 24.68 | 25.13 | 24.645 | 315463 |
| 1728945600 | 24.47 | -0.07 | -0.29 | 24.41 | 24.65 | 24.3 | 452579 |
| 1728686400 | 24.54 | 0.01 | 0.04 | 24.65 | 25.07 | 24.45 | 278977 |
| 1728600000 | 24.53 | 0 | 0.00 | 24.37 | 24.685 | 24.21 | 339259 |
| 1728513600 | 24.53 | -0.12 | -0.49 | 24.51 | 24.77 | 24.47 | 454999 |
| 1728427200 | 24.65 | 0.12 | 0.49 | 24.54 | 24.75 | 24.35 | 233246 |
| 1728340800 | 24.53 | -0.36 | -1.45 | 24.65 | 24.98 | 24.46 | 374703 |
| 1728081600 | 24.89 | -0.65 | -2.55 | 25.61 | 25.61 | 24.7 | 395879 |
| 1727995200 | 25.54 | -0.34 | -1.31 | 25.72 | 26.13 | 25.41 | 372635 |
| 1727908800 | 25.88 | 0.18 | 0.70 | 25.43 | 25.99 | 25.42 | 261652 |
| 1727822400 | 25.7 | -0.53 | -2.02 | 26.21 | 26.25 | 25.65 | 365599 |
| 1727736000 | 26.23 | -0.08 | -0.30 | 25.96 | 26.34 | 25.51 | 542874 |
| 1727476800 | 26.31 | -0.13 | -0.49 | 26.74 | 26.96 | 26.275 | 196155 |
| 1727390400 | 26.44 | -0.02 | -0.08 | 26.64 | 26.725 | 26.17 | 296740 |
| 1727304000 | 26.46 | -0.7 | -2.58 | 26.99 | 27.115 | 26.365 | 412709 |
| 1727217600 | 27.16 | 0.02 | 0.07 | 27.11 | 27.45 | 27.0088 | 856798 |
| 1727131200 | 27.14 | 0.19 | 0.71 | 27.27 | 27.48 | 27.065 | 352476 |
| 1726872000 | 26.95 | -0.54 | -1.96 | 27.42 | 27.53 | 26.74 | 905077 |
| 1726785600 | 27.49 | -0.35 | -1.26 | 28.8 | 28.8 | 27.291 | 445191 |
| 1726699200 | 27.84 | 0.64 | 2.35 | 27.87 | 28.4 | 27.45 | 417580 |
| 1726612800 | 27.2 | 0.58 | 2.18 | 26.77 | 27.33 | 26.51 | 464237 |
| 1726526400 | 26.62 | 0.01 | 0.04 | 26.76 | 26.935 | 26.6 | 417572 |
| 1726267200 | 26.61 | 0.9 | 3.50 | 26 | 26.62 | 25.843 | 486773 |
| 1726180800 | 25.71 | 0.23 | 0.90 | 25.69 | 25.95 | 25.6 | 351343 |
| 1726094400 | 25.48 | 0.18 | 0.71 | 25.05 | 25.52 | 24.835 | 410592 |
| 1726008000 | 25.3 | 0.66 | 2.68 | 24.64 | 25.36 | 24.64 | 375501 |
| 1725921600 | 24.64 | 0.15 | 0.61 | 24.46 | 24.76 | 24.16 | 279722 |
| 1725662400 | 24.49 | -0.36 | -1.45 | 24.85 | 25.08 | 24.405 | 424490 |
| 1725576000 | 24.85 | -0.1 | -0.40 | 25.13 | 25.51 | 24.73 | 343238 |
| 1725489600 | 24.95 | 0.44 | 1.80 | 24.43 | 25.16 | 24.43 | 226796 |
| 1725403200 | 24.51 | -0.55 | -2.19 | 24.71 | 25.02 | 24.47 | 288039 |
| 1725057600 | 25.06 | 0.26 | 1.05 | 24.94 | 25.13 | 24.41 | 422795 |
| 1724971200 | 24.8 | -0.22 | -0.88 | 25.11 | 25.22 | 24.795 | 222643 |
| 1724884800 | 25.02 | -0.33 | -1.30 | 25.33 | 25.63 | 25 | 322725 |
| 1724798400 | 25.35 | -0.26 | -1.02 | 25.36 | 25.48 | 25.07 | 299085 |
| 1724712000 | 25.61 | 0.12 | 0.47 | 25.67 | 26.05 | 25.6 | 338336 |
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
Premium
