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 | -1.01 | -4.71742176553 | 21.41 | 21.5 | 20.0432 | 46513 | 20.90734968 | CS |
| 4 | -0.69 | -3.27169274538 | 21.09 | 21.5 | 20.0432 | 37420 | 21.04348731 | CS |
| 12 | -0.14 | -0.681596884129 | 20.54 | 22.3 | 18.62 | 118310 | 20.57856751 | CS |
| 26 | 2.48 | 13.8392857143 | 17.92 | 22.3 | 17.85 | 64579 | 20.22657036 | CS |
| 52 | 5.81 | 39.8217957505 | 14.59 | 22.3 | 14.49 | 38737 | 19.52807978 | CS |
| 156 | 6.7 | 48.9051094891 | 13.7 | 22.3 | 11.91 | 23801 | 16.7488912 | CS |
| 260 | 4.55 | 28.7066246057 | 15.85 | 22.3 | 3.77 | 27047 | 13.80495733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 20.4 | -0.4 | -1.92 | 20.5 | 20.5 | 20.0432 | 43714 |
| 1740440400 | 20.8 | -0.24 | -1.14 | 20.91 | 21.04 | 20.67 | 90008 |
| 1740181200 | 21.04 | -0.27 | -1.27 | 21.19 | 21.23 | 20.88 | 30953 |
| 1740094800 | 21.31 | -0.04 | -0.19 | 21.21 | 21.34 | 21.02 | 57910 |
| 1740008400 | 21.35 | 0.03 | 0.14 | 21.41 | 21.5 | 21.3 | 9979 |
| 1739922000 | 21.32 | 0.22 | 1.04 | 21.15 | 21.42 | 21.1 | 24143 |
| 1739576400 | 21.1 | -0.01 | -0.05 | 21.04 | 21.28 | 21.02 | 35846 |
| 1739490000 | 21.11 | 0.3 | 1.44 | 20.77 | 21.18 | 20.77 | 35496 |
| 1739403600 | 20.81 | -0.24 | -1.14 | 20.91 | 21.11 | 20.8 | 44062 |
| 1739317200 | 21.05 | -0.21 | -0.99 | 21.13 | 21.18 | 20.92 | 25939 |
| 1739230800 | 21.26 | 0.26 | 1.24 | 21.11 | 21.3593 | 21.11 | 27491 |
| 1738971600 | 21 | -0.05 | -0.24 | 20.91 | 21.105 | 20.91 | 29193 |
| 1738885200 | 21.05 | -0.32 | -1.50 | 21.4 | 21.4 | 20.99 | 26163 |
| 1738798800 | 21.37 | 0.16 | 0.75 | 21.28 | 21.5 | 21.16 | 27239 |
| 1738712400 | 21.21 | 0.1 | 0.47 | 20.99 | 21.2843 | 20.99 | 53459 |
| 1738626000 | 21.11 | 0.17 | 0.81 | 20.66 | 21.2 | 20.64 | 31950 |
| 1738366800 | 20.94 | -0.35 | -1.64 | 21.3 | 21.3 | 20.86 | 50808 |
| 1738280400 | 21.29 | 0.2 | 0.95 | 21.17 | 21.45 | 21.17 | 40514 |
| 1738194000 | 21.09 | 0.06 | 0.29 | 21.09 | 21.2675 | 21.04 | 26108 |
| 1738107600 | 21.03 | 0.24 | 1.15 | 20.78 | 21.03 | 20.71 | 62640 |
| 1738021200 | 20.79 | -1.11 | -5.07 | 21.35 | 21.35 | 20.7525 | 24467 |
| 1737762000 | 21.9 | 0.04 | 0.16 | 21.94 | 22.13 | 21.8701 | 19397 |
| 1737675600 | 21.8646 | 0 | 0.00 | 21.8646 | 21.8646 | 21.8646 | 0 |
| 1737589200 | 21.8646 | -0.31 | -1.38 | 22.0413 | 22.16 | 21.86 | 590436 |
| 1737502800 | 22.17 | 0.32 | 1.46 | 21.9579 | 22.3 | 21.9579 | 38407 |
| 1737157200 | 21.85 | 0.15 | 0.69 | 21.8 | 21.98 | 21.695 | 74975 |
| 1737070800 | 21.7 | 0.24 | 1.12 | 21.42 | 21.7583 | 21.42 | 293080 |
| 1736984400 | 21.46 | 0.24 | 1.12 | 21.58 | 21.58 | 21.41 | 68429 |
| 1736898000 | 21.2213 | 0.48 | 2.32 | 20.81 | 21.32 | 20.81 | 72658 |
| 1736811600 | 20.74 | 0.07 | 0.34 | 20.65 | 20.85 | 20.65 | 73165 |
| 1736552400 | 20.67 | -0.04 | -0.19 | 20.88 | 20.96 | 20.6201 | 124866 |
| 1736379600 | 20.71 | 0.2 | 0.98 | 20.51 | 20.72 | 20.51 | 191675 |
| 1736293200 | 20.51 | -0.02 | -0.10 | 20.58 | 20.62 | 20.47 | 125533 |
| 1736206800 | 20.53 | -0.04 | -0.19 | 20.76 | 20.76 | 20.53 | 190091 |
| 1735947600 | 20.57 | 0.17 | 0.83 | 20.45 | 20.66 | 20.45 | 196171 |
| 1735861200 | 20.4 | 0.33 | 1.67 | 20.14 | 20.43 | 19.94 | 538623 |
| 1735688400 | 20.065 | -0.02 | -0.07 | 20.02 | 20.22 | 20 | 166849 |
| 1735602000 | 20.08 | 0.13 | 0.65 | 19.91 | 20.13 | 19.79 | 221335 |
| 1735342800 | 19.95 | -0.07 | -0.35 | 19.96 | 20.086 | 19.83 | 728057 |
| 1735256400 | 20.02 | -0.19 | -0.94 | 20.09 | 20.18 | 19.92 | 1567870 |
| 1735077840 | 20.21 | 0.48 | 2.43 | 20.01 | 20.23 | 20 | 33282 |
| 1734997200 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1734738000 | 19.73 | 0.2 | 1.02 | 19.26 | 19.86 | 19.23 | 24057 |
| 1734651600 | 19.53 | -0.05 | -0.23 | 19.61 | 19.73 | 18.62 | 26220 |
| 1734565200 | 19.575 | -0.33 | -1.63 | 19.8 | 20.36 | 19.45 | 15234 |
| 1734478800 | 19.9 | -0.11 | -0.55 | 19.97 | 20.1 | 19.55 | 18250 |
| 1734392400 | 20.01 | -0.21 | -1.01 | 20.12 | 20.42 | 20 | 16523 |
| 1734133200 | 20.215 | -0.08 | -0.37 | 20.14 | 20.4 | 20.14 | 7849 |
| 1734046800 | 20.29 | 0 | 0.00 | 20.21 | 20.46 | 20.152 | 10898 |
| 1733960400 | 20.29 | 0.14 | 0.69 | 20 | 20.43 | 20 | 56051 |
| 1733874000 | 20.15 | -0.08 | -0.40 | 20.2 | 20.365 | 20.086932 | 17323 |
| 1733787600 | 20.23 | -0.35 | -1.70 | 20.62 | 20.77 | 20.18 | 48258 |
| 1733528400 | 20.58 | -0.16 | -0.77 | 20.82 | 20.82 | 20.5207 | 16018 |
| 1733442000 | 20.74 | 0.39 | 1.92 | 20.3 | 20.74 | 20.3 | 9297 |
| 1733355600 | 20.35 | -0.16 | -0.78 | 20.54 | 20.6 | 20.24 | 9768 |
| 1733269200 | 20.51 | 0 | 0.00 | 20.53 | 20.66 | 20.44 | 21168 |
| 1733182800 | 20.51 | -0.31 | -1.49 | 20.95 | 20.99 | 20.431 | 26159 |
| 1732917840 | 20.82 | 0.14 | 0.67 | 20.62 | 20.9399 | 20.56 | 32464 |
| 1732750800 | 20.681 | 0.24 | 1.18 | 20.54 | 20.773 | 20.48 | 27571 |
| 1732664400 | 20.44 | -0.1 | -0.49 | 20.5 | 20.66 | 20.34 | 28088 |
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
