Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.72432893055 | 23.47 | 28.22 | 23.0701 | 13030034 | 26.0382976 | CS |
| 4 | 2.29 | 10.8995716326 | 21.01 | 29.55 | 19.01 | 14021560 | 24.05072052 | CS |
| 12 | -5.1 | -17.9577464789 | 28.4 | 32.3 | 17.22 | 10793808 | 23.31002323 | CS |
| 26 | 13.3 | 133 | 10 | 32.3 | 6.88 | 9743751 | 20.33654798 | CS |
| 52 | 20.62 | 769.402985075 | 2.68 | 32.3 | 2.47 | 7756994 | 15.84928761 | CS |
| 156 | 12.57 | 117.148182665 | 10.73 | 32.3 | 1.81 | 3498254 | 14.01704791 | CS |
| 260 | 12.57 | 117.148182665 | 10.73 | 32.3 | 1.81 | 3498254 | 14.01704791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.08 | -1.63 | -6.60 | 25.02 | 25.24 | 22.92 | 9543523 |
| 1739490000 | 24.71 | -1.69 | -6.40 | 26.52 | 26.52 | 23.635 | 12982637 |
| 1739403600 | 26.4 | 0.54 | 2.09 | 24.98 | 27.0999 | 24.4301 | 9218180 |
| 1739317200 | 25.86 | -1.6 | -5.83 | 27.44 | 28 | 25.37 | 8978014 |
| 1739230800 | 27.46 | 1.62 | 6.27 | 25.61 | 28.22 | 25.0434 | 13733186 |
| 1738971600 | 25.84 | 2.59 | 11.14 | 23.47 | 27.3 | 23.442 | 20238154 |
| 1738885200 | 23.25 | -1.3 | -5.30 | 25.03 | 26.1 | 22.98 | 10186575 |
| 1738798800 | 24.55 | 1.57 | 6.83 | 23 | 26.09 | 22.69 | 15118835 |
| 1738712400 | 22.98 | -0.87 | -3.65 | 23.72 | 24.0499 | 22.3 | 10213199 |
| 1738626000 | 23.85 | 0.01 | 0.04 | 21.59 | 24.2991 | 21.11 | 13363693 |
| 1738366800 | 23.84 | 0.26 | 1.10 | 23.95 | 26.75 | 23.66 | 19596386 |
| 1738280400 | 23.58 | 1.58 | 7.18 | 22.14 | 24.35 | 22.13 | 13749134 |
| 1738194000 | 22 | 1.05 | 5.01 | 21.27 | 23.2848 | 21.14 | 14518420 |
| 1738107600 | 20.95 | 0.68 | 3.35 | 21.38 | 21.38 | 19.01 | 16826309 |
| 1738021200 | 20.27 | -7.7 | -27.53 | 23.16 | 23.35 | 19.66 | 24488938 |
| 1737762000 | 27.97 | 2.4 | 9.39 | 28.98 | 29.55 | 27.77 | 14369723 |
| 1737675600 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1737589200 | 25.57 | -0.04 | -0.16 | 25.89 | 26.5 | 24.58 | 9461155 |
| 1737502800 | 25.61 | 3.64 | 16.57 | 23.78 | 25.63 | 22.44 | 14261794 |
| 1737157200 | 21.97 | 1.69 | 8.33 | 21.01 | 23.23 | 20.38 | 11083752 |
| 1737070800 | 20.28 | -0.54 | -2.59 | 21.24 | 22.18 | 20.28 | 6243928 |
| 1736984400 | 20.82 | 1.59 | 8.27 | 20.25 | 21.34 | 20.1 | 6823869 |
| 1736898000 | 19.23 | 0.43 | 2.29 | 19.65 | 20.1199 | 18.83 | 5013790 |
| 1736811600 | 18.8 | -1.33 | -6.61 | 18.86 | 19.43 | 18.1301 | 7385005 |
| 1736552400 | 20.13 | 0.45 | 2.29 | 19.56 | 20.26 | 18.765 | 7169137 |
| 1736379600 | 19.68 | -2.04 | -9.39 | 20.53 | 21.31 | 18.65 | 8996325 |
| 1736293200 | 21.72 | -1.94 | -8.20 | 23.6 | 24 | 20.8102 | 11254056 |
| 1736206800 | 23.66 | 2.81 | 13.48 | 22.25 | 24.1 | 21.58 | 15159885 |
| 1735947600 | 20.85 | 3.14 | 17.73 | 17.95 | 20.99 | 17.93 | 10424528 |
| 1735861200 | 17.71 | -0.22 | -1.23 | 18.57 | 18.8 | 17.22 | 7273417 |
| 1735688400 | 17.93 | -0.28 | -1.54 | 18.49 | 18.49 | 17.36 | 7129553 |
| 1735602000 | 18.21 | -1.3 | -6.66 | 19.07 | 19.07 | 17.56 | 8909938 |
| 1735342800 | 19.51 | -2.31 | -10.59 | 21.82 | 22.35 | 19.3507 | 9939425 |
| 1735256400 | 21.82 | 0.81 | 3.86 | 21.22 | 21.99 | 20.21 | 7290954 |
| 1735077840 | 21.01 | 1.28 | 6.49 | 19.65 | 21.05 | 18.86 | 5321488 |
| 1734997200 | 19.73 | -0.04 | -0.20 | 19.78 | 20.1599 | 18.8518 | 5366335 |
| 1734738000 | 19.77 | 0.76 | 4.00 | 18.29 | 20.48 | 18.07 | 9654517 |
| 1734651600 | 19.01 | -0.1 | -0.52 | 19.81 | 20.04 | 18.44 | 9425918 |
| 1734565200 | 19.11 | -2.6 | -11.98 | 22.51 | 23.5 | 18.71 | 15180775 |
| 1734478800 | 21.71 | -0.01 | -0.05 | 21.22 | 22.83 | 20.3201 | 7741568 |
| 1734392400 | 21.72 | 0.59 | 2.79 | 20.23 | 21.95 | 19.37 | 8607529 |
| 1734133200 | 21.13 | -0.53 | -2.45 | 22.07 | 22.28 | 20.95 | 6394302 |
| 1734046800 | 21.66 | -0.74 | -3.30 | 23.05 | 24.0297 | 21.6 | 9599103 |
| 1733960400 | 22.4 | 0.26 | 1.17 | 22.01 | 22.91 | 20.4 | 10015688 |
| 1733874000 | 22.14 | -1.8 | -7.52 | 23.42 | 24.04 | 21.73 | 9013083 |
| 1733787600 | 23.94 | -1.76 | -6.85 | 26.39 | 26.75 | 23.76 | 8505977 |
| 1733528400 | 25.7 | 1.35 | 5.54 | 24.09 | 25.92 | 23.04 | 8127136 |
| 1733442000 | 24.35 | -0.5 | -2.01 | 24.29 | 24.89 | 22.77 | 9100721 |
| 1733355600 | 24.85 | -0.02 | -0.08 | 25.5 | 26.85 | 24.3602 | 9085174 |
| 1733269200 | 24.87 | -2.35 | -8.63 | 26.53 | 27.14 | 24.62 | 11181812 |
| 1733182800 | 27.22 | -2.43 | -8.20 | 31.51 | 31.87 | 27.17 | 9754978 |
| 1732917840 | 29.65 | 1.59 | 5.67 | 28.65 | 32.299999 | 28.46 | 11582344 |
| 1732750800 | 28.06 | 1.72 | 6.53 | 27.35 | 28.42 | 25.95 | 16049915 |
| 1732664400 | 26.34 | -1.72 | -6.13 | 28.02 | 29.1929 | 25.93 | 8635234 |
| 1732578000 | 28.06 | -2.15 | -7.12 | 31.89 | 31.97 | 27.29 | 11242606 |
| 1732318800 | 30.21 | 2.54 | 9.18 | 28.4 | 30.84 | 27.75 | 11877537 |
| 1732232400 | 27.67 | 1.93 | 7.50 | 25.81 | 28.74 | 24.54 | 11870960 |
| 1732146000 | 25.74 | -1.28 | -4.74 | 27.09 | 27.16 | 24.72 | 8720039 |
| 1732059600 | 27.02 | -0.25 | -0.92 | 26.53 | 27.67 | 26.2 | 9674526 |
| 1731973200 | 27.27 | 4.26 | 18.51 | 23.8 | 27.5538 | 22.7 | 13095763 |
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
