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 | -0.07 | -0.276679841897 | 25.3 | 25.38 | 25.23 | 1186537 | 25.31287145 | CS |
| 4 | 0.1 | 0.397930760048 | 25.13 | 25.41 | 25.06 | 2515743 | 25.24097043 | CS |
| 12 | 6.3 | 33.2805071315 | 18.93 | 25.41 | 17.13 | 1651096 | 23.67406314 | CS |
| 26 | 11.7 | 86.4745011086 | 13.53 | 25.41 | 11.01 | 1251809 | 20.12917954 | CS |
| 52 | 10.98 | 77.0526315789 | 14.25 | 25.41 | 11.01 | 1028778 | 17.83529658 | CS |
| 156 | 6.46151934 | 34.4275035207 | 18.76848066 | 25.41 | 6.03052821 | 977892 | 13.52600748 | CS |
| 260 | 11.19209951 | 79.7277307812 | 14.03790049 | 25.41 | 2.32298408 | 1107672 | 11.42985337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 25.3 | -0.08 | -0.32 | 25.37 | 25.38 | 25.3 | 2291144 |
| 1740786000 | 25.38 | 0.09 | 0.36 | 25.32 | 25.38 | 25.28 | 1094513 |
| 1740699600 | 25.29 | 0 | 0.00 | 25.32 | 25.33 | 25.28 | 586407 |
| 1740613200 | 25.29 | -0.01 | -0.04 | 25.29 | 25.32 | 25.27 | 533470 |
| 1740526800 | 25.3 | 0.02 | 0.08 | 25.3 | 25.315 | 25.245 | 1427151 |
| 1740440400 | 25.28 | 0.02 | 0.08 | 25.28 | 25.3 | 25.211 | 2993465 |
| 1740181200 | 25.26 | -0.07 | -0.28 | 25.34 | 25.34 | 25.26 | 1667498 |
| 1740094800 | 25.33 | 0.04 | 0.16 | 25.29 | 25.33 | 25.25 | 4182631 |
| 1740008400 | 25.29 | 0.01 | 0.04 | 25.29 | 25.31 | 25.25 | 1319932 |
| 1739922000 | 25.28 | -0.03 | -0.12 | 25.34 | 25.34 | 25.27 | 927016 |
| 1739576400 | 25.31 | -0.02 | -0.08 | 25.3 | 25.34 | 25.27 | 893653 |
| 1739490000 | 25.33 | 0 | 0.00 | 25.31 | 25.34 | 25.28 | 1480848 |
| 1739403600 | 25.33 | -0.02 | -0.08 | 25.25 | 25.365 | 25.25 | 1389008 |
| 1739317200 | 25.35 | -0.02 | -0.08 | 25.32 | 25.41 | 25.22 | 3205854 |
| 1739230800 | 25.37 | 0.18 | 0.71 | 25.16 | 25.41 | 25.16 | 2598443 |
| 1738971600 | 25.19 | 0.01 | 0.04 | 25.16 | 25.23 | 25.14 | 2993312 |
| 1738885200 | 25.18 | 0 | 0.00 | 25.13 | 25.215 | 25.11 | 2942874 |
| 1738798800 | 25.18 | 0.07 | 0.28 | 25.1 | 25.18 | 25.08 | 3857337 |
| 1738712400 | 25.11 | 0.01 | 0.04 | 25.13 | 25.14 | 25.06 | 11267724 |
| 1738626000 | 25.1 | 6.36 | 33.94 | 25.18 | 25.34 | 25.08 | 20123121 |
| 1738366800 | 18.74 | -0.26 | -1.37 | 18.89 | 19.21 | 18.5 | 677489 |
| 1738280400 | 19 | 0.08 | 0.42 | 19.13 | 19.63 | 18.96 | 813962 |
| 1738194000 | 18.92 | -0.07 | -0.37 | 18.97 | 19.3 | 18.82 | 314785 |
| 1738107600 | 18.99 | 0.09 | 0.48 | 19.05 | 19.62 | 18.9 | 469468 |
| 1738021200 | 18.9 | 0.01 | 0.05 | 18.8 | 19.205 | 18.55 | 518656 |
| 1737762000 | 18.89 | -0.17 | -0.89 | 19.04 | 19.14 | 18.83 | 334056 |
| 1737675600 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1737589200 | 19.06 | 0.06 | 0.32 | 19 | 19.205 | 18.86 | 569083 |
| 1737502800 | 19 | -0.05 | -0.26 | 19.46 | 19.46 | 18.96 | 874688 |
| 1737157200 | 19.05 | 0.15 | 0.79 | 19.14 | 19.14 | 18.82 | 1810844 |
| 1737070800 | 18.9 | 0.03 | 0.16 | 18.87 | 19.1676 | 18.75 | 589579 |
| 1736984400 | 18.87 | 0.17 | 0.91 | 18.91 | 19.074 | 17.21 | 823113 |
| 1736898000 | 18.7 | 0.24 | 1.30 | 18.65 | 18.82 | 18.315 | 221284 |
| 1736811600 | 18.46 | 0.11 | 0.60 | 18.02 | 18.52 | 17.945 | 507789 |
| 1736552400 | 18.35 | -0.28 | -1.50 | 18.3 | 18.52 | 18.12 | 450210 |
| 1736379600 | 18.63 | -0.1 | -0.53 | 18.425 | 18.8 | 18.38 | 701365 |
| 1736293200 | 18.73 | 0.18 | 0.97 | 18.604 | 18.73 | 18.16 | 537035 |
| 1736206800 | 18.55 | -0.02 | -0.11 | 18.82 | 18.92 | 18.41 | 318688 |
| 1735947600 | 18.57 | 0.08 | 0.43 | 18.68 | 18.81 | 18.46 | 319343 |
| 1735861200 | 18.49 | -0.17 | -0.91 | 18.855 | 18.855 | 18.28 | 307172 |
| 1735688400 | 18.66 | 0.01 | 0.05 | 18.79 | 18.9514 | 18.59 | 304901 |
| 1735602000 | 18.65 | -0.1 | -0.53 | 18.46 | 18.9 | 18.23 | 373500 |
| 1735342800 | 18.75 | -0.2 | -1.06 | 18.71 | 18.98 | 18.45 | 526233 |
| 1735256400 | 18.95 | 0.36 | 1.94 | 18.51 | 19.01 | 18.29 | 531305 |
| 1735077840 | 18.59 | 0.22 | 1.20 | 18.45 | 18.6 | 18.28 | 175237 |
| 1734997200 | 18.37 | 0.59 | 3.32 | 17.92 | 18.4 | 17.86 | 535920 |
| 1734738000 | 17.78 | 0.21 | 1.20 | 17.34 | 17.905 | 17.2745 | 2639353 |
| 1734651600 | 17.57 | 0.27 | 1.56 | 17.655 | 17.785 | 17.28 | 538690 |
| 1734565200 | 17.3 | -1.27 | -6.84 | 18.4 | 18.465 | 17.13 | 794492 |
| 1734478800 | 18.57 | -0.36 | -1.90 | 18.79 | 18.817 | 18.4145 | 498347 |
| 1734392400 | 18.93 | 0.51 | 2.77 | 18.46 | 18.945 | 18.35 | 597306 |
| 1734133200 | 18.42 | -0.19 | -1.02 | 18.49 | 18.66 | 18.22 | 377322 |
| 1734046800 | 18.61 | -0.33 | -1.74 | 18.935 | 18.935 | 18.57 | 312597 |
| 1733960400 | 18.94 | 0.05 | 0.26 | 18.895 | 19.105 | 18.75 | 356539 |
| 1733874000 | 18.89 | -0.02 | -0.11 | 18.95 | 19.18 | 18.7612 | 592051 |
| 1733787600 | 18.91 | -0.09 | -0.47 | 19.17 | 19.19 | 18.66 | 543527 |
| 1733528400 | 19 | 0.19 | 1.01 | 18.9 | 19.11 | 18.59 | 455907 |
| 1733442000 | 18.81 | -0.51 | -2.64 | 19.28 | 19.28 | 18.71 | 558294 |
| 1733355600 | 19.32 | 0.37 | 1.95 | 18.905 | 19.44 | 18.875 | 713855 |
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
