Premium
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 | -0.35 | -1.75967823027 | 19.89 | 20.8465 | 18.155 | 1305607 | 19.2371397 | CS |
| 4 | -5.53 | -22.0582369366 | 25.07 | 26.21 | 16.26 | 2012634 | 19.16218802 | CS |
| 12 | -5.1 | -20.6980519481 | 24.64 | 32.33 | 16.26 | 1657521 | 23.53241879 | CS |
| 26 | -1.8 | -8.43486410497 | 21.34 | 32.33 | 16.26 | 1441681 | 23.26179713 | CS |
| 52 | 9.05 | 86.2726406101 | 10.49 | 32.33 | 10.26 | 1104071 | 21.80222669 | CS |
| 156 | 7.53 | 62.6977518734 | 12.01 | 32.33 | 10.11 | 943355 | 21.53145453 | CS |
| 260 | 7.53 | 62.6977518734 | 12.01 | 32.33 | 10.11 | 943355 | 21.53145453 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 20.31 | 0.49 | 2.47 | 20 | 20.8465 | 19.87 | 1018477 |
| 1745620800 | 19.82 | 0.21 | 1.07 | 19.18 | 19.96 | 18.95 | 1081771 |
| 1745534400 | 19.61 | 1.07 | 5.77 | 18.88 | 20 | 18.6 | 1020500 |
| 1745448000 | 18.54 | -0.16 | -0.86 | 19.36 | 19.69 | 18.155 | 1734656 |
| 1745361600 | 18.7 | -0.68 | -3.51 | 19.89 | 20.116 | 18.645 | 1697780 |
| 1745275200 | 19.38 | -0.78 | -3.87 | 19.5 | 19.77 | 18.38 | 1806863 |
| 1744929600 | 20.16 | 0.55 | 2.80 | 19.72 | 20.64 | 18.78 | 2439861 |
| 1744843200 | 19.61 | -0.16 | -0.81 | 19.51 | 20.49 | 19.37 | 2013960 |
| 1744756800 | 19.77 | 0.45 | 2.33 | 19.24 | 20.3999 | 19.21 | 1730132 |
| 1744670400 | 19.32 | 0.77 | 4.15 | 19.4 | 19.79 | 18.6 | 1162417 |
| 1744411200 | 18.55 | 1.12 | 6.43 | 17.31 | 18.59 | 17.29 | 1824964 |
| 1744324800 | 17.43 | -2.33 | -11.79 | 19.35 | 19.35 | 16.76 | 3248795 |
| 1744238400 | 19.76 | 3.15 | 18.96 | 16.36 | 20.4349 | 16.26 | 3827792 |
| 1744152000 | 16.61 | -1.6 | -8.79 | 19.2 | 19.3 | 16.42 | 3874755 |
| 1744065600 | 18.21 | -0.23 | -1.25 | 17.59 | 20.71 | 17 | 2784799 |
| 1743806400 | 18.44 | -3.24 | -14.94 | 20.33 | 20.685 | 17.795 | 3705843 |
| 1743720000 | 21.68 | -4.53 | -17.28 | 24.22 | 24.89 | 21.64 | 2015370 |
| 1743633600 | 26.21 | 0.6 | 2.34 | 25.45 | 26.21 | 25.08 | 700587 |
| 1743547200 | 25.61 | 0.24 | 0.95 | 25.07 | 25.99 | 24.97 | 643171 |
| 1743460800 | 25.37 | -0.54 | -2.08 | 25.22 | 26.045 | 24.75 | 1046018 |
| 1743201600 | 25.91 | -0.22 | -0.84 | 25.75 | 26.25 | 25.13 | 559916 |
| 1743115200 | 26.13 | -0.04 | -0.15 | 26.2 | 27.06 | 25.9008 | 641497 |
| 1743028800 | 26.17 | -0.17 | -0.65 | 26.61 | 26.98 | 25.91 | 771955 |
| 1742942400 | 26.34 | 0.45 | 1.74 | 25.7 | 26.64 | 25.7 | 1030790 |
| 1742856000 | 25.89 | 0.77 | 3.07 | 25.59 | 25.93 | 24.2 | 1512969 |
| 1742596800 | 25.12 | -0.83 | -3.20 | 25.55 | 26.145 | 24.91 | 749437 |
| 1742510400 | 25.95 | 0 | 0.00 | 25.86 | 26.3599 | 25.67 | 774843 |
| 1742424000 | 25.95 | 0.35 | 1.37 | 25.52 | 26.48 | 25.0582 | 1022339 |
| 1742337600 | 25.6 | 0.24 | 0.95 | 24.98 | 26.08 | 23.5267 | 1232330 |
| 1742251200 | 25.36 | 0.5 | 2.01 | 24.31 | 25.75 | 24.31 | 845063 |
| 1741992000 | 24.86 | 1.2 | 5.07 | 24 | 25.225 | 23.77 | 1091710 |
| 1741905600 | 23.66 | -0.75 | -3.07 | 24.28 | 24.46 | 23.23 | 886580 |
| 1741819200 | 24.41 | 1.36 | 5.90 | 23.42 | 24.97 | 23.42 | 1263125 |
| 1741732800 | 23.05 | 0.42 | 1.86 | 23.16 | 23.4 | 22.3301 | 1006415 |
| 1741646400 | 22.63 | -1.52 | -6.29 | 23.68 | 23.83 | 22 | 1664983 |
| 1741390800 | 24.15 | 1.06 | 4.59 | 23.5 | 24.76 | 22.61 | 1514861 |
| 1741304400 | 23.09 | -0.31 | -1.32 | 23.27 | 24.07 | 22.68 | 1661925 |
| 1741218000 | 23.4 | -2.05 | -8.06 | 24.93 | 25.1961 | 22.855 | 3316236 |
| 1741131600 | 25.45 | -0.66 | -2.53 | 25.61 | 26.155 | 24.09 | 2321470 |
| 1741045200 | 26.11 | -2.26 | -7.97 | 28.5 | 28.96 | 25.5 | 1581167 |
| 1740786000 | 28.37 | 0.6 | 2.16 | 27.53 | 28.68 | 27.31 | 1110096 |
| 1740699600 | 27.77 | -1.31 | -4.50 | 29.08 | 29.42 | 27.67 | 1164801 |
| 1740613200 | 29.08 | -0.09 | -0.31 | 29.48 | 30.235 | 28.53 | 775486 |
| 1740526800 | 29.17 | -0.17 | -0.58 | 29.37 | 29.8 | 28.3501 | 1036901 |
| 1740440400 | 29.34 | 0.85 | 2.98 | 28.57 | 29.78 | 28.4318 | 917539 |
| 1740181200 | 28.49 | -0.9 | -3.06 | 29.76 | 30.12 | 28.36 | 1283094 |
| 1740094800 | 29.39 | -1.24 | -4.05 | 30.49 | 30.49 | 28.65 | 1265469 |
| 1740008400 | 30.63 | -0.68 | -2.17 | 30.55 | 32.33 | 29.5 | 2356048 |
| 1739922000 | 31.31 | 0.78 | 2.55 | 30.9 | 32.049999 | 30.6 | 1379605 |
| 1739576400 | 30.53 | -0.1 | -0.33 | 31 | 31.2 | 28.95 | 2647796 |
| 1739490000 | 30.63 | 6.16 | 25.17 | 29.5 | 31.56 | 28.37 | 6782546 |
| 1739403600 | 24.47 | -0.37 | -1.49 | 24.69 | 25.24 | 23.93 | 1153202 |
| 1739317200 | 24.84 | 1.7 | 7.35 | 23.34 | 25.5 | 23.34 | 2298066 |
| 1739230800 | 23.14 | 1.19 | 5.42 | 22.33 | 23.35 | 21.8525 | 1148233 |
| 1738971600 | 21.95 | -0.64 | -2.83 | 22.53 | 22.91 | 21.89 | 1063801 |
| 1738885200 | 22.59 | -0.42 | -1.83 | 23.01 | 23.1792 | 22.1559 | 1123168 |
| 1738798800 | 23.01 | -2.41 | -9.48 | 25.4 | 25.6599 | 21.58 | 2800850 |
| 1738712400 | 25.42 | 0.64 | 2.58 | 24.64 | 25.6599 | 24.5423 | 686572 |
| 1738626000 | 24.78 | -0.15 | -0.60 | 24.42 | 25.0394 | 24.0101 | 658438 |
| 1738366800 | 24.93 | -0.04 | -0.16 | 25.05 | 25.37 | 24.31 | 1033193 |
| 1738280400 | 24.97 | -0.77 | -2.99 | 25.93 | 26.24 | 24.66 | 890444 |
| 1738194000 | 25.74 | 0.45 | 1.78 | 25.31 | 25.9 | 25.2 | 493743 |
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
