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 | -0.28 | -1.0522360015 | 26.61 | 26.71 | 24.54 | 429646 | 25.36290567 | CS |
| 4 | 0.48 | 1.85686653772 | 25.85 | 26.71 | 22.81 | 552317 | 25.39335979 | CS |
| 12 | 10.03 | 61.5337423313 | 16.3 | 26.71 | 15.135 | 440929 | 21.76563623 | CS |
| 26 | 12.23 | 86.7375886525 | 14.1 | 26.71 | 13.91 | 449877 | 19.13876397 | CS |
| 52 | 14.21 | 117.244224422 | 12.12 | 26.71 | 12.12 | 526490 | 16.73705892 | CS |
| 156 | 18.64 | 242.392717815 | 7.69 | 26.71 | 5.27 | 292075 | 13.23267621 | CS |
| 260 | 19.2012 | 269.346874649 | 7.1288 | 26.71 | 2.75 | 252602 | 11.15251586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 25.44 | 0.15 | 0.59 | 25.25 | 25.58 | 24.86 | 327966 |
| 1734738000 | 25.29 | -0.13 | -0.51 | 24.97 | 25.84 | 24.97 | 529569 |
| 1734651600 | 25.42 | 0.61 | 2.46 | 25.61 | 26.09 | 25.27 | 372195 |
| 1734565200 | 24.81 | -1.4 | -5.34 | 26.25 | 26.519 | 24.54 | 561417 |
| 1734478800 | 26.21 | -0.29 | -1.09 | 26.61 | 26.71 | 25.82 | 357085 |
| 1734392400 | 26.5 | 0.73 | 2.83 | 25.7 | 26.7 | 25.65 | 534031 |
| 1734133200 | 25.77 | -0.28 | -1.07 | 25.995 | 26.17 | 25.5318 | 453257 |
| 1734046800 | 26.05 | -0.05 | -0.19 | 26.275 | 26.275 | 25.62 | 306956 |
| 1733960400 | 26.1 | -0.02 | -0.08 | 26.38 | 26.65 | 26.04 | 412451 |
| 1733874000 | 26.12 | 0.47 | 1.83 | 25.57 | 26.185 | 25.46 | 398536 |
| 1733787600 | 25.65 | 0.03 | 0.12 | 25.07 | 25.745 | 25.07 | 373020 |
| 1733528400 | 25.62 | 0.18 | 0.71 | 25.74 | 25.9 | 25.41 | 473543 |
| 1733442000 | 25.44 | 0.62 | 2.50 | 24.68 | 25.72 | 24.55 | 725080 |
| 1733355600 | 24.82 | 0.65 | 2.69 | 24.26 | 24.95 | 24.26 | 788486 |
| 1733269200 | 24.17 | -2.27 | -8.59 | 24.75 | 24.96 | 22.81 | 2122740 |
| 1733182800 | 26.44 | 0.57 | 2.20 | 25.84 | 26.64 | 25.5256 | 715211 |
| 1732917840 | 25.87 | -0.17 | -0.65 | 25.83 | 26.235 | 25.465 | 241881 |
| 1732750800 | 26.04 | 0.09 | 0.35 | 26.32 | 26.43 | 25.57 | 263334 |
| 1732664400 | 25.95 | 0.01 | 0.04 | 25.85 | 26.05 | 25.37 | 537272 |
| 1732578000 | 25.94 | 0.56 | 2.21 | 26.01 | 26.13 | 24.94 | 914575 |
| 1732318800 | 25.38 | 1.77 | 7.50 | 23.8751 | 25.6 | 23.73 | 1358896 |
| 1732232400 | 23.61 | 3.72 | 18.70 | 23.54 | 24.44 | 22.65 | 1750802 |
| 1732146000 | 19.89 | -0.05 | -0.25 | 19.71 | 20.58 | 19.65 | 671720 |
| 1732059600 | 19.94 | 0.26 | 1.32 | 19.66 | 20 | 19.47 | 188026 |
| 1731973200 | 19.68 | 0.07 | 0.36 | 19.555 | 19.8598 | 19.5 | 261216 |
| 1731714000 | 19.61 | 0.07 | 0.36 | 19.51 | 19.87 | 19.42 | 223560 |
| 1731627600 | 19.54 | -0.79 | -3.89 | 20.295 | 20.295 | 19.4801 | 204957 |
| 1731541200 | 20.33 | 0.19 | 0.94 | 20.38 | 20.67 | 20.3 | 237623 |
| 1731454800 | 20.14 | -0.48 | -2.33 | 20.51 | 20.62 | 20.09 | 218742 |
| 1731368400 | 20.62 | 0.32 | 1.58 | 20.525 | 20.73 | 20.1876 | 308238 |
| 1731109200 | 20.3 | 0.89 | 4.59 | 19.4 | 20.32 | 19.4 | 458352 |
| 1731022800 | 19.41 | 0.38 | 2.00 | 19.01 | 19.6 | 18.9 | 407236 |
| 1730936400 | 19.03 | 1.91 | 11.16 | 18.82 | 19.27 | 18.5 | 862770 |
| 1730850000 | 17.12 | 0.55 | 3.32 | 16.399999 | 17.13 | 16.309999 | 444264 |
| 1730763600 | 16.57 | 0.02 | 0.12 | 16.42 | 16.82 | 16.305 | 224429 |
| 1730500800 | 16.55 | -0.09 | -0.54 | 16.83 | 16.975 | 16.52 | 186913 |
| 1730414400 | 16.64 | -0.54 | -3.14 | 17.04 | 17.23 | 16.64 | 211692 |
| 1730328000 | 17.18 | 0.13 | 0.76 | 17.18 | 17.4551 | 16.97 | 329249 |
| 1730241600 | 17.05 | 0.26 | 1.55 | 16.62 | 17.05 | 16.55 | 309347 |
| 1730155200 | 16.79 | 0.15 | 0.90 | 16.75 | 16.81 | 16.41 | 296569 |
| 1729896000 | 16.64 | 0.23 | 1.40 | 16.399999 | 16.66 | 16.25 | 355209 |
| 1729809600 | 16.41 | 0.32 | 1.99 | 16.14 | 16.41 | 16.079999 | 191756 |
| 1729723200 | 16.09 | 0.15 | 0.94 | 15.8 | 16.19 | 15.63 | 227182 |
| 1729636800 | 15.94 | 0.01 | 0.06 | 15.875 | 16.02 | 15.64 | 161490 |
| 1729550400 | 15.93 | -0.32 | -1.97 | 16.149999 | 16.27 | 15.85 | 197644 |
| 1729291200 | 16.25 | -0.16 | -0.98 | 16.43 | 16.475 | 16.135 | 221832 |
| 1729204800 | 16.41 | -0.17 | -1.03 | 16.6 | 16.655 | 16.273 | 241453 |
| 1729118400 | 16.579999 | 0.52 | 3.24 | 16.26 | 16.62 | 16.129999 | 255201 |
| 1729032000 | 16.059999 | -0.22 | -1.35 | 16.23 | 16.43 | 16.05 | 351944 |
| 1728945600 | 16.28 | 0.41 | 2.58 | 15.88 | 16.5 | 15.835 | 281873 |
| 1728686400 | 15.87 | 0.4 | 2.59 | 15.51 | 15.89 | 15.51 | 166139 |
| 1728600000 | 15.47 | 0 | 0.00 | 15.29 | 15.49 | 15.255 | 324905 |
| 1728513600 | 15.47 | -0.1 | -0.64 | 15.6 | 15.71 | 15.29 | 366930 |
| 1728427200 | 15.57 | 0.37 | 2.43 | 15.275 | 15.61 | 15.275 | 415433 |
| 1728340800 | 15.2 | -0.21 | -1.36 | 15.33 | 15.4 | 15.135 | 304939 |
| 1728081600 | 15.41 | 0 | 0.00 | 15.5 | 15.56 | 15.26 | 473088 |
| 1727995200 | 15.41 | -0.29 | -1.85 | 15.55 | 15.55 | 15.36 | 315950 |
| 1727908800 | 15.7 | -0.05 | -0.32 | 15.77 | 15.88 | 15.68 | 281127 |
| 1727822400 | 15.75 | -0.51 | -3.14 | 16.3 | 16.309999 | 15.725 | 317493 |
| 1727735520 | 16.26 | 0.1 | 0.62 | 15.9 | 16.28 | 15.895 | 249139 |
| 1727476800 | 16.16 | 0.11 | 0.69 | 16.14 | 16.53 | 16.079999 | 282723 |
| 1727390400 | 16.05 | -0.08 | -0.50 | 16.28 | 16.315 | 15.95 | 425300 |
| 1727304000 | 16.129999 | -0.3 | -1.83 | 16.44 | 16.44 | 16.079999 | 194739 |
| 1727217600 | 16.43 | 0.12 | 0.74 | 16.27 | 16.489999 | 16.07 | 258103 |
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
