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 | -0.28 | -1.28146453089 | 21.85 | 21.92 | 21.52 | 184748 | 21.66953239 | CS |
| 4 | -2.69 | -11.088211047 | 24.26 | 24.34 | 21.52 | 261663 | 22.42668943 | CS |
| 12 | -1.68 | -7.22580645161 | 23.25 | 24.34 | 21.52 | 235368 | 22.67299449 | CS |
| 26 | 0.7 | 3.35409678965 | 20.87 | 24.58 | 20.61 | 255228 | 22.62521978 | CS |
| 52 | 0.05 | 0.232342007435 | 21.52 | 24.58 | 19.88 | 273900 | 21.80108072 | CS |
| 156 | -7.57 | -25.9780370625 | 29.14 | 29.16 | 18.26 | 377253 | 21.7456068 | CS |
| 260 | -1.88 | -8.0170575693 | 23.45 | 48.47 | 14.07 | 379436 | 22.93878482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 21.66 | 0.03 | 0.14 | 21.63 | 21.7168 | 21.58 | 77706 |
| 1734997200 | 21.63 | 0.06 | 0.28 | 21.52 | 21.83 | 21.52 | 138565 |
| 1734738000 | 21.57 | -0.2 | -0.92 | 21.67 | 21.7 | 21.52 | 231489 |
| 1734651600 | 21.77 | -0.07 | -0.32 | 21.85 | 21.92 | 21.685 | 291230 |
| 1734565200 | 21.84 | -0.11 | -0.50 | 21.94 | 22.29 | 21.8 | 254938 |
| 1734478800 | 21.95 | -0.23 | -1.04 | 22.05 | 22.19 | 21.935 | 286588 |
| 1734392400 | 22.18 | -0.01 | -0.05 | 22.19 | 22.34 | 22.18 | 143266 |
| 1734133200 | 22.19 | 0.34 | 1.56 | 21.7 | 22.215 | 21.7 | 186330 |
| 1734046800 | 21.85 | -0.06 | -0.27 | 21.92 | 22.01 | 21.81 | 424990 |
| 1733960400 | 21.91 | 0.13 | 0.60 | 21.77 | 21.985 | 21.77 | 275018 |
| 1733874000 | 21.78 | -0.48 | -2.16 | 22 | 22.09 | 21.78 | 436063 |
| 1733787600 | 22.26 | -0.26 | -1.15 | 22.34 | 22.44 | 22.26 | 215642 |
| 1733528400 | 22.52 | -0.27 | -1.18 | 22.84 | 22.84 | 22.465 | 222776 |
| 1733442000 | 22.79 | -0.4 | -1.72 | 23.01 | 23.07 | 22.74 | 162460 |
| 1733355600 | 23.19 | -0.35 | -1.49 | 23.37 | 23.41 | 23.135 | 384145 |
| 1733269200 | 23.54 | -0.39 | -1.63 | 23.16 | 23.635 | 23.12 | 649902 |
| 1733182800 | 23.93 | -0.29 | -1.20 | 24.01 | 24.11 | 23.92 | 192974 |
| 1732917840 | 24.22 | -0.05 | -0.21 | 24.26 | 24.34 | 24.21 | 135845 |
| 1732750800 | 24.27 | 1.02 | 4.39 | 24.1 | 24.3399 | 24.08 | 306282 |
| 1732664400 | 23.25 | 0.44 | 1.93 | 23.16 | 23.26 | 23.11 | 244245 |
| 1732578000 | 22.81 | 0.03 | 0.13 | 22.98 | 22.98 | 22.75 | 290380 |
| 1732318800 | 22.78 | 0.12 | 0.53 | 22.74 | 22.865 | 22.65 | 228062 |
| 1732232400 | 22.66 | 0.04 | 0.18 | 22.62 | 22.67 | 22.51 | 234855 |
| 1732146000 | 22.62 | 0.37 | 1.66 | 22.44 | 22.65 | 22.44 | 229815 |
| 1732059600 | 22.25 | 0.02 | 0.09 | 22.27 | 22.3301 | 22.15 | 202918 |
| 1731973200 | 22.23 | -0.06 | -0.27 | 22.05 | 22.27 | 22.05 | 152815 |
| 1731714000 | 22.29 | -0.08 | -0.36 | 22.15 | 22.33 | 22.13 | 155786 |
| 1731627600 | 22.37 | 0.15 | 0.68 | 22.28 | 22.385 | 22.245 | 274904 |
| 1731541200 | 22.22 | 0.06 | 0.27 | 22.09 | 22.29 | 22.09 | 192461 |
| 1731454800 | 22.16 | -0.06 | -0.27 | 22.1 | 22.2 | 22.1 | 241127 |
| 1731368400 | 22.22 | -0.02 | -0.09 | 22.26 | 22.345 | 22.17 | 151552 |
| 1731109200 | 22.24 | -0.67 | -2.92 | 22.46 | 22.56 | 22.205 | 188940 |
| 1731022800 | 22.91 | 0.53 | 2.37 | 23.07 | 23.185 | 22.895 | 325604 |
| 1730936400 | 22.38 | -0.33 | -1.45 | 22.61 | 22.64 | 22.38 | 299128 |
| 1730850000 | 22.71 | -0.12 | -0.53 | 22.74 | 22.75 | 22.62 | 187093 |
| 1730763600 | 22.83 | 0.09 | 0.40 | 22.86 | 22.89 | 22.77 | 160510 |
| 1730500800 | 22.74 | -0.02 | -0.09 | 22.85 | 22.92 | 22.73 | 198702 |
| 1730414400 | 22.76 | -0.03 | -0.13 | 22.85 | 22.87 | 22.695 | 252591 |
| 1730328000 | 22.79 | -0.01 | -0.04 | 22.75 | 22.86 | 22.745 | 306810 |
| 1730241600 | 22.8 | -0.18 | -0.78 | 22.92 | 23.03 | 22.8 | 202179 |
| 1730155200 | 22.98 | -0.08 | -0.35 | 23.11 | 23.12 | 22.96 | 188195 |
| 1729896000 | 23.06 | -0.04 | -0.17 | 23.12 | 23.16 | 23.028 | 216410 |
| 1729809600 | 23.1 | 0.25 | 1.09 | 23.12 | 23.18 | 23.04 | 118032 |
| 1729723200 | 22.85 | -0.38 | -1.64 | 22.92 | 22.92 | 22.74 | 176560 |
| 1729636800 | 23.23 | 0.48 | 2.11 | 23.05 | 23.26 | 23.05 | 224059 |
| 1729550400 | 22.75 | -0.24 | -1.04 | 22.83 | 22.83 | 22.725 | 166023 |
| 1729291200 | 22.99 | 0.32 | 1.41 | 22.82 | 23.095 | 22.82 | 263051 |
| 1729204800 | 22.67 | -0.38 | -1.65 | 22.62 | 22.785 | 22.58 | 399003 |
| 1729118400 | 23.05 | 0.22 | 0.96 | 23.04 | 23.12 | 22.93 | 280396 |
| 1729032000 | 22.83 | -0.25 | -1.08 | 23.08 | 23.08 | 22.79 | 193222 |
| 1728945600 | 23.08 | 0.14 | 0.61 | 22.98 | 23.09 | 22.95 | 228873 |
| 1728686400 | 22.94 | 0.11 | 0.48 | 22.87 | 22.995 | 22.87 | 220712 |
| 1728600000 | 22.83 | 0.22 | 0.97 | 22.68 | 22.86 | 22.66 | 258014 |
| 1728513600 | 22.61 | 0.04 | 0.18 | 22.57 | 22.75 | 22.57 | 155203 |
| 1728427200 | 22.57 | -0.59 | -2.55 | 22.74 | 22.76 | 22.5 | 278744 |
| 1728340800 | 23.16 | -0.15 | -0.64 | 23.3 | 23.3 | 23.14 | 188413 |
| 1728081600 | 23.31 | 0.22 | 0.95 | 23.27 | 23.34 | 23.22 | 206744 |
| 1727995200 | 23.09 | -0.29 | -1.24 | 23.25 | 23.25 | 23.08 | 152991 |
| 1727908800 | 23.38 | -0.25 | -1.06 | 23.39 | 23.45 | 23.33 | 118416 |
| 1727822400 | 23.63 | -0.14 | -0.59 | 23.83 | 23.9407 | 23.565 | 218477 |
| 1727736000 | 23.77 | -0.57 | -2.34 | 24.12 | 24.12 | 23.63 | 303621 |
| 1727476800 | 24.34 | -0.13 | -0.53 | 24.24 | 24.37 | 24.155 | 253908 |
| 1727390400 | 24.47 | 0.59 | 2.47 | 24.58 | 24.58 | 24.41 | 244149 |
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
