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 | 2.56 | 14.1358365544 | 18.11 | 22.08 | 17.867 | 10574 | 20.13331599 | CS |
| 4 | 4.49 | 27.7503090235 | 16.18 | 22.08 | 15.75 | 10925 | 17.60513107 | CS |
| 12 | 1.47 | 7.65625 | 19.2 | 22.08 | 15.75 | 13738 | 18.33539791 | CS |
| 26 | -3.43 | -14.2323651452 | 24.1 | 25.32 | 15.75 | 35230 | 21.58068298 | CS |
| 52 | -1.83 | -8.13333333333 | 22.5 | 25.99 | 15.75 | 40729 | 21.74502993 | CS |
| 156 | -1.83 | -8.13333333333 | 22.5 | 25.99 | 15.75 | 40729 | 21.74502993 | CS |
| 260 | -1.83 | -8.13333333333 | 22.5 | 25.99 | 15.75 | 40729 | 21.74502993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.67 | 0.18 | 0.88 | 20.2 | 20.75 | 20.12 | 8806 |
| 1735861200 | 20.49 | -0.5 | -2.38 | 20.8 | 20.955 | 20.3 | 9997 |
| 1735688400 | 20.99 | 2.39 | 12.85 | 17.91 | 22.08 | 17.91 | 18703 |
| 1735602000 | 18.6 | -0.13 | -0.69 | 18.5 | 18.925 | 18.5 | 3925 |
| 1735342800 | 18.73 | 0.14 | 0.75 | 18.11 | 18.94 | 17.867 | 9670 |
| 1735256400 | 18.59 | 0.42 | 2.31 | 18 | 18.94 | 17.5123 | 5867 |
| 1735077840 | 18.17 | 0 | 0.00 | 17.07 | 18.21 | 17.07 | 1448 |
| 1734997200 | 18.17 | 0.92 | 5.33 | 17 | 18.17 | 17 | 12385 |
| 1734738000 | 17.25 | 0.28 | 1.65 | 16.7 | 17.25 | 16.149999 | 5479 |
| 1734651600 | 16.97 | 0.38 | 2.26 | 16.18 | 16.97 | 16.18 | 13680 |
| 1734565200 | 16.594999 | -0.23 | -1.34 | 16.5 | 16.82 | 16.5 | 14260 |
| 1734478800 | 16.82 | 0.14 | 0.84 | 16.8213 | 16.8213 | 16.5 | 15617 |
| 1734392400 | 16.68 | 0.17 | 1.03 | 16.5 | 16.75 | 15.75 | 9625 |
| 1734133200 | 16.51 | -0.31 | -1.84 | 17.4 | 17.425 | 16.51 | 8237 |
| 1734046800 | 16.82 | -0.9 | -5.08 | 16.91 | 17.3473 | 16.78 | 4460 |
| 1733960400 | 17.72 | 1.05 | 6.30 | 16.51 | 17.72 | 16.51 | 8036 |
| 1733874000 | 16.67 | 0.24 | 1.46 | 16.92 | 17.0001 | 16.221 | 12993 |
| 1733787600 | 16.43 | 0.13 | 0.80 | 16.5 | 17.67 | 16 | 35336 |
| 1733528400 | 16.3 | 0.3 | 1.88 | 16.18 | 17.04 | 16.18 | 6929 |
| 1733442000 | 16 | -0.35 | -2.14 | 16.5 | 17.5 | 16 | 7842 |
| 1733355600 | 16.35 | -1.02 | -5.87 | 17.25 | 17.2814 | 15.8878 | 15391 |
| 1733269200 | 17.37 | 0.12 | 0.70 | 17.28 | 17.88 | 17.25 | 5184 |
| 1733182800 | 17.25 | -0.14 | -0.81 | 17.83 | 18.43 | 17.25 | 8040 |
| 1732917840 | 17.39 | -0.61 | -3.39 | 18.15 | 19.14 | 17.25 | 10876 |
| 1732750800 | 18 | 0.17 | 0.96 | 18.3 | 18.3 | 17.31 | 7728 |
| 1732664400 | 17.8284 | 0.58 | 3.35 | 18.3 | 19.029 | 17.31 | 14530 |
| 1732578000 | 17.25 | 0 | 0.00 | 17.67 | 19.06 | 16.64 | 11040 |
| 1732318800 | 17.25 | -1.33 | -7.16 | 18.9113 | 18.9113 | 16.469999 | 34804 |
| 1732232400 | 18.58 | 0.63 | 3.51 | 18.385 | 19.1223 | 18.23 | 8592 |
| 1732146000 | 17.95 | -0.71 | -3.80 | 19.13 | 19.6706 | 17.95 | 21484 |
| 1732059600 | 18.66 | -0.12 | -0.64 | 18.93 | 19.2221 | 18.66 | 11703 |
| 1731973200 | 18.78 | -0.41 | -2.14 | 19.25 | 19.4 | 18.75 | 6376 |
| 1731714000 | 19.19 | 0.32 | 1.70 | 18.75 | 19.19 | 18.75 | 3205 |
| 1731627600 | 18.87 | -0.16 | -0.84 | 19.6496 | 19.69 | 18.78 | 8172 |
| 1731541200 | 19.03 | -0.21 | -1.09 | 19.18 | 19.61 | 18.79 | 20812 |
| 1731454800 | 19.24 | -0.22 | -1.13 | 19.46 | 19.46 | 19 | 4577 |
| 1731368400 | 19.46 | 0.36 | 1.86 | 18.65 | 19.65 | 18.65 | 5399 |
| 1731109200 | 19.105 | 0.25 | 1.30 | 19.06 | 19.61 | 19.06 | 3404 |
| 1731022800 | 18.86 | -0.14 | -0.74 | 18.85 | 19.03 | 18.57 | 15094 |
| 1730936400 | 19 | -0.04 | -0.21 | 19.04 | 19.04 | 18.5 | 11586 |
| 1730850000 | 19.04 | 0.33 | 1.76 | 18.608 | 19.22 | 18.45 | 35340 |
| 1730763600 | 18.71 | 0.02 | 0.11 | 18.7 | 18.84 | 18.57 | 12743 |
| 1730500800 | 18.69 | -0.06 | -0.32 | 19.25 | 19.25 | 18.69 | 9412 |
| 1730414400 | 18.75 | -0.33 | -1.73 | 19.1115 | 19.1115 | 18.75 | 4368 |
| 1730328000 | 19.08 | -0.17 | -0.88 | 18.75 | 19.3324 | 18.74 | 16435 |
| 1730241600 | 19.25 | 0.89 | 4.85 | 18.625 | 19.5 | 18.25 | 125409 |
| 1730155200 | 18.36 | -0.18 | -0.97 | 18.71 | 18.75 | 18.25 | 21417 |
| 1729896000 | 18.54 | 0.35 | 1.92 | 18.37 | 18.77 | 18.25 | 6855 |
| 1729809600 | 18.19 | -0.25 | -1.36 | 18.71 | 18.71 | 17.475 | 19572 |
| 1729723200 | 18.44 | -0.01 | -0.05 | 18.29 | 18.729 | 18.0437 | 11337 |
| 1729636800 | 18.45 | -0.11 | -0.59 | 18.9 | 18.99 | 18.205 | 6979 |
| 1729550400 | 18.56 | -0.48 | -2.52 | 19.26 | 19.44 | 18.5 | 17482 |
| 1729291200 | 19.04 | -0.32 | -1.65 | 19.49 | 19.49 | 18.91 | 8492 |
| 1729204800 | 19.36 | 0.42 | 2.22 | 18.69 | 19.5 | 18.69 | 13308 |
| 1729118400 | 18.94 | 0.05 | 0.26 | 19.17 | 19.24 | 18.76 | 5087 |
| 1729032000 | 18.89 | -0.41 | -2.12 | 19.27 | 19.4 | 18.695 | 15469 |
| 1728945600 | 19.3 | -0.49 | -2.48 | 19.7 | 19.79 | 19 | 5477 |
| 1728686400 | 19.79 | 0.74 | 3.88 | 19.2 | 19.79 | 19.005 | 15417 |
| 1728600000 | 19.05 | -0.34 | -1.75 | 19.375 | 19.41 | 18.785 | 4866 |
| 1728513600 | 19.39 | -0.14 | -0.72 | 19.33 | 19.51 | 19.2398 | 17963 |
| 1728427200 | 19.53 | 0.03 | 0.15 | 19.33 | 19.53 | 18.94 | 17087 |
| 1728340800 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.04 | 14634 |
| 1728081600 | 20 | 0.3 | 1.52 | 19.7 | 20.14 | 19.7 | 14993 |
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
