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 | -0.35 | -1.83630640084 | 19.06 | 19.21 | 18.65 | 57500 | 18.97078479 | CS |
| 4 | -2 | -9.65717044906 | 20.71 | 21.47 | 18.65 | 89493 | 19.87028378 | CS |
| 12 | -1.03 | -5.21783181358 | 19.74 | 21.47 | 17.93 | 50909 | 19.89219551 | CS |
| 26 | 0.31 | 1.6847826087 | 18.4 | 21.47 | 16.67 | 46233 | 19.43928157 | CS |
| 52 | 3.16 | 20.3215434084 | 15.55 | 21.47 | 14.51 | 32402 | 18.8343353 | CS |
| 156 | 5.28 | 39.3149664929 | 13.43 | 21.47 | 7.91 | 23904 | 14.6762203 | CS |
| 260 | 4.85 | 34.9927849928 | 13.86 | 21.47 | 2.2401 | 49237 | 9.47527022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 18.71 | -0.18 | -0.95 | 18.77 | 18.82 | 18.57 | 64331 |
| 1736379600 | 18.89 | -0.1 | -0.53 | 18.79 | 19.07 | 18.79 | 47965 |
| 1736293200 | 18.99 | 0.12 | 0.64 | 18.74 | 19.01 | 18.65 | 69472 |
| 1736206800 | 18.87 | -0.24 | -1.26 | 19.075 | 19.075 | 18.75 | 53831 |
| 1735947600 | 19.11 | -0.01 | -0.05 | 19.05 | 19.21 | 18.81 | 57044 |
| 1735861200 | 19.12 | -0.44 | -2.25 | 19.41 | 19.43 | 18.95 | 69821 |
| 1735688400 | 19.56 | -0.41 | -2.05 | 20.05 | 20.06 | 19.29 | 140452 |
| 1735602000 | 19.97 | 0.27 | 1.37 | 19.55 | 20.075 | 19.47 | 50288 |
| 1735342800 | 19.7 | 0.24 | 1.23 | 19.27 | 19.76 | 19.06 | 50144 |
| 1735256400 | 19.46 | 0.05 | 0.26 | 19.39 | 19.49 | 19.15 | 35091 |
| 1735077840 | 19.41 | 0.07 | 0.36 | 19.34 | 19.51 | 19.1576 | 25432 |
| 1734997200 | 19.34 | -0.89 | -4.40 | 20.35 | 20.4 | 19.25 | 142930 |
| 1734738000 | 20.23 | -0.19 | -0.93 | 20.44 | 20.595 | 20.2 | 183974 |
| 1734651600 | 20.42 | 0.15 | 0.74 | 20.61 | 20.61 | 20.0484 | 247999 |
| 1734565200 | 20.27 | -0.42 | -2.03 | 20.77 | 20.85 | 20.25 | 133144 |
| 1734478800 | 20.69 | -0.07 | -0.34 | 20.73 | 20.73 | 20.6 | 59978 |
| 1734392400 | 20.76 | 0.25 | 1.22 | 20.46 | 20.78 | 20.43 | 40420 |
| 1734133200 | 20.51 | -0.18 | -0.87 | 20.6325 | 20.75 | 20.36 | 98645 |
| 1734046800 | 20.69 | -0.02 | -0.10 | 20.57 | 20.76 | 20.56 | 18423 |
| 1733960400 | 20.71 | 0.19 | 0.93 | 20.65 | 20.85 | 20.52 | 50538 |
| 1733874000 | 20.52 | 0.08 | 0.39 | 20.45 | 20.79 | 20.45 | 38413 |
| 1733787600 | 20.44 | -0.19 | -0.92 | 20.4843 | 20.69 | 20.4 | 29028 |
| 1733528400 | 20.63 | 0.02 | 0.10 | 20.55 | 20.72 | 20.49 | 29489 |
| 1733442000 | 20.61 | -0.03 | -0.15 | 20.72 | 20.79 | 20.59 | 18107 |
| 1733355600 | 20.64 | 0.1 | 0.49 | 20.62 | 20.645 | 20.4798 | 14642 |
| 1733269200 | 20.54 | -0.08 | -0.39 | 20.5842 | 20.61 | 20.48 | 24993 |
| 1733182800 | 20.62 | 0.16 | 0.78 | 20.51 | 20.68 | 20.41 | 23420 |
| 1732917840 | 20.46 | 0.02 | 0.10 | 20.64 | 20.64 | 20.45 | 14107 |
| 1732750800 | 20.44 | 0.01 | 0.05 | 20.55 | 20.55 | 20.44 | 12193 |
| 1732664400 | 20.43 | -0.05 | -0.24 | 20.455 | 20.49 | 20.3069 | 21871 |
| 1732578000 | 20.48 | 0.11 | 0.54 | 20.385 | 20.67 | 20.33 | 31269 |
| 1732318800 | 20.37 | 0.08 | 0.39 | 20.45 | 20.5 | 20.35 | 21075 |
| 1732232400 | 20.29 | 0.15 | 0.74 | 20.23 | 20.44 | 20.15 | 33346 |
| 1732146000 | 20.14 | 0.07 | 0.35 | 20.17 | 20.18 | 20.04 | 20572 |
| 1732059600 | 20.07 | -0.01 | -0.05 | 20.18 | 20.18 | 19.99 | 30132 |
| 1731973200 | 20.08 | 0.13 | 0.65 | 19.95 | 20.25 | 19.84 | 30495 |
| 1731714000 | 19.95 | -0.03 | -0.15 | 20.08 | 20.08 | 19.95 | 32362 |
| 1731627600 | 19.98 | -0.14 | -0.70 | 20.175 | 20.235 | 19.96 | 52536 |
| 1731541200 | 20.12 | -0.28 | -1.37 | 20.44 | 20.44 | 20.12 | 28654 |
| 1731454800 | 20.4 | 0.33 | 1.64 | 20.37 | 20.51 | 20.315 | 89213 |
| 1731368400 | 20.07 | 0.25 | 1.26 | 19.94 | 20.08 | 19.895 | 75365 |
| 1731109200 | 19.82 | 0.33 | 1.69 | 19.255 | 20 | 19.255 | 71450 |
| 1731022800 | 19.49 | -0.1 | -0.51 | 19.59 | 19.59 | 19.38 | 31794 |
| 1730936400 | 19.59 | 0.35 | 1.82 | 19.51 | 19.75 | 19.51 | 51163 |
| 1730850000 | 19.24 | -0.05 | -0.26 | 19.36 | 19.36 | 19.18 | 25716 |
| 1730763600 | 19.29 | 0.24 | 1.26 | 19.04 | 19.34 | 19.04 | 46622 |
| 1730500800 | 19.05 | -0.16 | -0.83 | 19.32 | 19.34 | 19 | 43923 |
| 1730414400 | 19.21 | 0.03 | 0.16 | 19.235 | 19.3 | 19.13 | 104452 |
| 1730328000 | 19.18 | -0.12 | -0.62 | 19.34 | 19.34 | 19.17 | 15254 |
| 1730241600 | 19.3 | 0.03 | 0.16 | 19.31 | 19.33 | 19.19 | 19949 |
| 1730155200 | 19.27 | 0.05 | 0.26 | 19.31 | 19.33 | 19.2411 | 9827 |
| 1729896000 | 19.22 | -0.06 | -0.31 | 19.38 | 19.38 | 19.18 | 11917 |
| 1729809600 | 19.28 | 0 | 0.00 | 19.37 | 19.37 | 19.199 | 10850 |
| 1729723200 | 19.28 | -0.12 | -0.62 | 19.32 | 19.4399 | 19.05 | 57651 |
| 1729636800 | 19.4 | 0.03 | 0.15 | 19.41 | 19.41 | 19.31 | 19125 |
| 1729550400 | 19.37 | -0.22 | -1.12 | 19.5 | 19.5 | 17.93 | 42345 |
| 1729291200 | 19.59 | -0.11 | -0.56 | 19.74 | 19.74 | 19.5 | 13975 |
| 1729204800 | 19.7 | 0.01 | 0.05 | 19.79 | 19.845 | 19.6547 | 28253 |
| 1729118400 | 19.69 | 0.19 | 0.97 | 19.63 | 19.7225 | 19.4813 | 47465 |
| 1729032000 | 19.5 | -0.05 | -0.26 | 19.63 | 19.64 | 19.49 | 10563 |
| 1728945600 | 19.55 | 0.2 | 1.03 | 19.42 | 19.69 | 19.4 | 33727 |
| 1728686400 | 19.35 | 0.07 | 0.36 | 19.33 | 19.36 | 19.2449 | 13886 |
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
