Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 4.91803278689 | 20.74 | 21.81 | 20.44 | 256867 | 21.02903255 | CS |
| 4 | -2.96 | -11.9741100324 | 24.72 | 25.1799 | 18.901 | 371388 | 21.61018485 | CS |
| 12 | -4.37 | -16.724071948 | 26.13 | 27.17 | 18.901 | 294375 | 23.47333957 | CS |
| 26 | -3.44 | -13.6507936508 | 25.2 | 28.4035 | 18.901 | 230040 | 24.58459221 | CS |
| 52 | -0.85 | -3.75939849624 | 22.61 | 28.4035 | 18.901 | 203046 | 24.54617884 | CS |
| 156 | 6.77 | 45.1634422949 | 14.99 | 28.4035 | 13.9 | 295741 | 21.80831637 | CS |
| 260 | 6.77 | 45.1634422949 | 14.99 | 28.4035 | 13.9 | 295741 | 21.80831637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.29 | 0.05 | 0.24 | 21.01 | 21.57 | 21.01 | 229075 |
| 1745534400 | 21.24 | 0.19 | 0.90 | 21.38 | 21.41 | 20.98 | 210541 |
| 1745448000 | 21.05 | -0.1 | -0.47 | 21.39 | 21.81 | 21.03 | 291814 |
| 1745361600 | 21.15 | 0.5 | 2.42 | 20.88 | 21.5 | 20.77 | 299394 |
| 1745275200 | 20.65 | -0.45 | -2.13 | 20.74 | 20.8707 | 20.44 | 228714 |
| 1744929600 | 21.1 | 0.5 | 2.43 | 20.79 | 21.34 | 20.75 | 227730 |
| 1744843200 | 20.6 | 0.6 | 3.00 | 20.09 | 20.93 | 20.09 | 267388 |
| 1744756800 | 20 | -0.01 | -0.05 | 19.89 | 20.42 | 19.85 | 283047 |
| 1744670400 | 20.01 | -0.41 | -2.01 | 20.84 | 20.95 | 19.78 | 287403 |
| 1744411200 | 20.42 | 0.68 | 3.44 | 19.81 | 20.51 | 19.53 | 487759 |
| 1744324800 | 19.74 | -1.59 | -7.45 | 20.58 | 20.81 | 19.42 | 344939 |
| 1744238400 | 21.33 | 1.64 | 8.33 | 19.5 | 21.68 | 18.901 | 772980 |
| 1744152000 | 19.69 | -1.55 | -7.30 | 21.75 | 21.9177 | 19.34 | 541272 |
| 1744065600 | 21.24 | -0.45 | -2.07 | 21.4 | 22.1317 | 20.41 | 526234 |
| 1743806400 | 21.69 | -2.27 | -9.47 | 23.34 | 23.62 | 21.31 | 777223 |
| 1743720000 | 23.96 | -1.18 | -4.69 | 24.14 | 24.4976 | 23.9 | 420032 |
| 1743633600 | 25.14 | 0.3 | 1.21 | 24.92 | 25.1799 | 24.71 | 277770 |
| 1743547200 | 24.84 | 0.25 | 1.02 | 24.56 | 24.84 | 24.21 | 235953 |
| 1743460800 | 24.59 | -0.12 | -0.49 | 24.6 | 24.94 | 24.3363 | 314657 |
| 1743201600 | 24.71 | 0 | 0.00 | 24.72 | 24.84 | 24.45 | 271839 |
| 1743115200 | 24.71 | 0.07 | 0.28 | 24.66 | 24.7827 | 24.33 | 280335 |
| 1743028800 | 24.64 | 0.12 | 0.49 | 24.78 | 25.01 | 24.485 | 273528 |
| 1742942400 | 24.52 | 0.01 | 0.04 | 24.63 | 24.84 | 24.41 | 385893 |
| 1742856000 | 24.51 | 1.62 | 7.08 | 23.32 | 24.51 | 23.25 | 690033 |
| 1742596800 | 22.89 | -1.06 | -4.43 | 23.21 | 23.31 | 22.7 | 328032 |
| 1742510400 | 23.95 | -0.24 | -0.99 | 24.32 | 24.32 | 23.8 | 350417 |
| 1742424000 | 24.19 | 0.39 | 1.64 | 23.73 | 24.2775 | 23.73 | 280929 |
| 1742337600 | 23.8 | -0.03 | -0.13 | 24.11 | 24.21 | 23.63 | 317632 |
| 1742251200 | 23.83 | 0.41 | 1.75 | 23.5 | 23.96 | 23.41 | 387197 |
| 1741992000 | 23.42 | -0.37 | -1.56 | 23.8 | 23.81 | 23.29 | 426824 |
| 1741905600 | 23.79 | -0.78 | -3.17 | 24.5 | 24.74 | 23.78 | 310085 |
| 1741819200 | 24.57 | 0.24 | 0.99 | 24.32 | 25 | 23.91 | 628109 |
| 1741732800 | 24.33 | 0.56 | 2.36 | 24.08 | 24.86 | 24 | 550459 |
| 1741646400 | 23.77 | -0.07 | -0.29 | 24 | 24.175 | 23.6691 | 240208 |
| 1741390800 | 23.84 | 0.06 | 0.25 | 24.08 | 24.3899 | 23.71 | 167117 |
| 1741304400 | 23.78 | -0.1 | -0.42 | 23.65 | 24.06 | 23.5274 | 139194 |
| 1741218000 | 23.88 | -0.49 | -2.01 | 24.16 | 24.34 | 23.5091 | 268931 |
| 1741131600 | 24.37 | -0.19 | -0.77 | 24.27 | 24.7 | 24.01 | 253471 |
| 1741045200 | 24.56 | -1.15 | -4.47 | 25.9 | 25.98 | 24.33 | 338413 |
| 1740786000 | 25.71 | 0.02 | 0.08 | 25.46 | 25.87 | 25.46 | 177093 |
| 1740699600 | 25.69 | 0.08 | 0.31 | 25.78 | 25.91 | 25.57 | 140497 |
| 1740613200 | 25.61 | 0.18 | 0.71 | 25.41 | 25.88 | 25.3 | 138805 |
| 1740526800 | 25.43 | -0.79 | -3.01 | 26.13 | 26.39 | 25.385 | 180046 |
| 1740440400 | 26.22 | -0.1 | -0.38 | 26.36 | 26.5176 | 26.15 | 134711 |
| 1740181200 | 26.32 | -0.63 | -2.34 | 26.98 | 27.0838 | 26.29 | 127630 |
| 1740094800 | 26.95 | -0.21 | -0.77 | 27.01 | 27.1014 | 26.8 | 114007 |
| 1740008400 | 27.16 | 0.47 | 1.76 | 26.85 | 27.17 | 26.69 | 162451 |
| 1739922000 | 26.69 | -0.17 | -0.63 | 26.9 | 27.06 | 26.57 | 196641 |
| 1739576400 | 26.86 | 0.43 | 1.63 | 26.59 | 27 | 26.485 | 203827 |
| 1739490000 | 26.43 | 0.42 | 1.61 | 26.12 | 26.44 | 26.01 | 149928 |
| 1739403600 | 26.01 | -0.72 | -2.69 | 26.63 | 26.63 | 25.91 | 150570 |
| 1739317200 | 26.73 | 0.2 | 0.75 | 26.58 | 26.84 | 26.53 | 128094 |
| 1739230800 | 26.53 | 0.49 | 1.88 | 26.38 | 26.82 | 26.275 | 213401 |
| 1738971600 | 26.04 | -0.54 | -2.03 | 26.59 | 26.59 | 25.98 | 108156 |
| 1738885200 | 26.58 | -0.22 | -0.82 | 26.83 | 26.89 | 26.41 | 172478 |
| 1738798800 | 26.8 | 0.27 | 1.02 | 26.63 | 26.87 | 26.51 | 150777 |
| 1738712400 | 26.53 | 0.58 | 2.24 | 25.79 | 26.64 | 25.79 | 126736 |
| 1738626000 | 25.95 | 0.07 | 0.27 | 25.78 | 26.08 | 25.6 | 188407 |
| 1738366800 | 25.88 | -0.48 | -1.82 | 26.15 | 26.15 | 25.695 | 204054 |
| 1738280400 | 26.36 | -0.03 | -0.11 | 26.62 | 26.72 | 26.18 | 144969 |
| 1738194000 | 26.39 | 0.34 | 1.31 | 25.99 | 26.39 | 25.74 | 138583 |
| 1738107600 | 26.05 | 0.09 | 0.35 | 26.01 | 26.18 | 25.68 | 140794 |
| 1738021200 | 25.96 | -0.5 | -1.89 | 26.25 | 26.53 | 25.87 | 169068 |
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
