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 | 0.02 | 0.0897666068223 | 22.28 | 22.5056 | 22.2 | 16296 | 22.33837153 | SP |
| 4 | 0 | 0 | 22.3 | 22.57 | 22.17 | 16718 | 22.41068714 | SP |
| 12 | -0.38 | -1.67548500882 | 22.68 | 22.92 | 22.17 | 14954 | 22.4561782 | SP |
| 26 | 0.24 | 1.08794197643 | 22.06 | 22.92 | 21.77 | 18150 | 22.46990578 | SP |
| 52 | -0.41 | -1.80537208278 | 22.71 | 22.92 | 21.4 | 17415 | 22.19484983 | SP |
| 156 | -3.33 | -12.9925868123 | 25.63 | 25.9769 | 19.81 | 17652 | 21.9497722 | SP |
| 260 | -3.2 | -12.5490196078 | 25.5 | 27.9 | 19.81 | 15921 | 23.28477644 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 22.3 | -0.09 | -0.40 | 22.4 | 22.48 | 22.11 | 80200 |
| 1735602000 | 22.39 | 0.14 | 0.63 | 22.28 | 22.49 | 22.25 | 18841 |
| 1735342800 | 22.25 | -0.06 | -0.27 | 22.36 | 22.435 | 22.22 | 19773 |
| 1735256400 | 22.31 | -0.09 | -0.40 | 22.26 | 22.5056 | 22.2083 | 9587 |
| 1735077840 | 22.4 | 0.02 | 0.09 | 22.28 | 22.4 | 22.2 | 16983 |
| 1734997200 | 22.38 | 0 | 0.00 | 22.39 | 22.57 | 22.33 | 17087 |
| 1734738000 | 22.38 | 0 | 0.00 | 22.41 | 22.55 | 22.21 | 34553 |
| 1734651600 | 22.38 | -0.02 | -0.09 | 22.25 | 22.39 | 22.17 | 15676 |
| 1734565200 | 22.4 | -0.04 | -0.18 | 22.32 | 22.46 | 22.2 | 22690 |
| 1734478800 | 22.44 | 0.05 | 0.22 | 22.35 | 22.47 | 22.32 | 11028 |
| 1734392400 | 22.39 | -0.08 | -0.36 | 22.46 | 22.46 | 22.32 | 19666 |
| 1734133200 | 22.47 | -0.03 | -0.13 | 22.4 | 22.52 | 22.3 | 15847 |
| 1734046800 | 22.5 | 0.03 | 0.13 | 22.39 | 22.53 | 22.39 | 8388 |
| 1733960400 | 22.47 | 0.03 | 0.13 | 22.35 | 22.54 | 22.32 | 18033 |
| 1733874000 | 22.44 | 0 | 0.00 | 22.5 | 22.5 | 22.3001 | 14710 |
| 1733787600 | 22.44 | -0.04 | -0.18 | 22.38 | 22.54 | 22.33 | 8739 |
| 1733528400 | 22.48 | -0.01 | -0.04 | 22.54 | 22.5499 | 22.42 | 6986 |
| 1733442000 | 22.49 | -0.02 | -0.09 | 22.45 | 22.55 | 22.435 | 2342 |
| 1733355600 | 22.51 | 0.06 | 0.27 | 22.52 | 22.5499 | 22.41 | 12673 |
| 1733269200 | 22.45 | 0.15 | 0.67 | 22.3 | 22.5 | 22.26 | 44032 |
| 1733182800 | 22.3 | -0.3 | -1.33 | 22.57 | 22.57 | 22.25 | 66102 |
| 1732917840 | 22.6 | 0.13 | 0.58 | 22.49 | 22.6 | 22.41 | 36297 |
| 1732750800 | 22.47 | 0.15 | 0.67 | 22.3475 | 22.4999 | 22.3386 | 9135 |
| 1732664400 | 22.32 | -0.07 | -0.31 | 22.32 | 22.4 | 22.27 | 10556 |
| 1732578000 | 22.39 | -0.05 | -0.22 | 22.49 | 22.49 | 22.36 | 6999 |
| 1732318800 | 22.44 | 0.01 | 0.04 | 22.41 | 22.44 | 22.28 | 6637 |
| 1732232400 | 22.43 | 0.13 | 0.58 | 22.27 | 22.4311 | 22.27 | 16184 |
| 1732146000 | 22.3 | 0.03 | 0.13 | 22.3 | 22.5081 | 22.2101 | 15318 |
| 1732059600 | 22.27 | -0.1 | -0.45 | 22.4 | 22.4 | 22.27 | 9587 |
| 1731973200 | 22.37 | -0.01 | -0.04 | 22.38 | 22.43 | 22.25 | 8582 |
| 1731714000 | 22.38 | 0.04 | 0.18 | 22.33 | 22.44 | 22.23 | 8422 |
| 1731627600 | 22.34 | -0.01 | -0.04 | 22.32 | 22.3686 | 22.23 | 6128 |
| 1731541200 | 22.35 | -0.01 | -0.04 | 22.42 | 22.49 | 22.2 | 7498 |
| 1731454800 | 22.36 | -0.02 | -0.09 | 22.34 | 22.39 | 22.2 | 11764 |
| 1731368400 | 22.38 | -0.12 | -0.53 | 22.5 | 22.5 | 22.305 | 18273 |
| 1731109200 | 22.5 | 0.08 | 0.36 | 22.44 | 22.5 | 22.41 | 17977 |
| 1731022800 | 22.42 | 0.07 | 0.31 | 22.35 | 22.44 | 22.32 | 14813 |
| 1730936400 | 22.35 | -0.16 | -0.71 | 22.4 | 22.45 | 22.34 | 11785 |
| 1730850000 | 22.51 | 0.04 | 0.18 | 22.4 | 22.52 | 22.4 | 11350 |
| 1730763600 | 22.47 | 0.16 | 0.72 | 22.35 | 22.51 | 22.35 | 18043 |
| 1730500800 | 22.31 | -0.04 | -0.18 | 22.36 | 22.44 | 22.29 | 20057 |
| 1730414400 | 22.35 | -0.29 | -1.28 | 22.5 | 22.5605 | 22.32 | 41489 |
| 1730328000 | 22.64 | -0.05 | -0.22 | 22.74 | 22.79 | 22.47 | 24243 |
| 1730241600 | 22.69 | 0.18 | 0.80 | 22.51 | 22.75 | 22.51 | 11192 |
| 1730155200 | 22.51 | -0.14 | -0.62 | 22.61 | 22.7915 | 22.51 | 11772 |
| 1729896000 | 22.65 | -0.02 | -0.11 | 22.65 | 22.745 | 22.5601 | 7094 |
| 1729809600 | 22.6746 | 0.05 | 0.22 | 22.65 | 22.6893 | 22.63 | 5787 |
| 1729723200 | 22.624 | -0.03 | -0.11 | 22.65 | 22.705 | 22.5301 | 17034 |
| 1729636800 | 22.65 | 0.05 | 0.22 | 22.62 | 22.66 | 22.5411 | 11031 |
| 1729550400 | 22.6 | -0.19 | -0.83 | 22.81 | 22.81 | 22.54 | 23905 |
| 1729291200 | 22.79 | 0.02 | 0.09 | 22.77 | 22.8392 | 22.71 | 5519 |
| 1729204800 | 22.77 | -0.11 | -0.48 | 22.89 | 22.8918 | 22.71 | 7590 |
| 1729118400 | 22.88 | 0.06 | 0.26 | 22.68 | 22.8999 | 22.671 | 12039 |
| 1729032000 | 22.82 | 0.11 | 0.48 | 22.72 | 22.92 | 22.72 | 10276 |
| 1728945600 | 22.71 | -0.01 | -0.04 | 22.65 | 22.72 | 22.62 | 5518 |
| 1728686400 | 22.72 | 0.11 | 0.50 | 22.62 | 22.77 | 22.615 | 8045 |
| 1728600000 | 22.606 | -0.04 | -0.19 | 22.62 | 22.72 | 22.5811 | 4182 |
| 1728513600 | 22.65 | -0.08 | -0.35 | 22.65 | 22.74 | 22.64 | 2647 |
| 1728427200 | 22.73 | 0.1 | 0.44 | 22.68 | 22.7399 | 22.63 | 8823 |
| 1728340800 | 22.63 | -0.09 | -0.40 | 22.64 | 22.7399 | 22.6 | 6635 |
| 1728081600 | 22.72 | -0.01 | -0.04 | 22.73 | 22.745 | 22.6329 | 5120 |
| 1727995200 | 22.73 | -0.02 | -0.09 | 22.72 | 22.84 | 22.6933 | 2996 |
| 1727908800 | 22.75 | -0.04 | -0.18 | 22.72 | 22.825 | 22.72 | 3630 |
| 1727822400 | 22.79 | 0.13 | 0.57 | 22.67 | 22.85 | 22.67 | 30448 |
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
