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 | 0.76 | 3.38680926916 | 22.44 | 23.275 | 21.89 | 2183285 | 22.90390292 | CS |
| 4 | -0.05 | -0.215053763441 | 23.25 | 24.64 | 21.76 | 1256309 | 23.17905435 | CS |
| 12 | 5.38 | 30.1907968575 | 17.82 | 24.64 | 15.22 | 1210489 | 20.44086395 | CS |
| 26 | 9.24 | 66.1891117479 | 13.96 | 24.64 | 12.14 | 1233859 | 17.04202239 | CS |
| 52 | 14.06 | 153.829321663 | 9.14 | 24.64 | 7.58 | 1116818 | 14.34217336 | CS |
| 156 | -5.63 | -19.5282691641 | 28.83 | 29.75 | 7.21 | 1013024 | 14.46695891 | CS |
| 260 | -10.98 | -32.1240491516 | 34.18 | 44.74 | 7.21 | 830690 | 18.30030539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 23.2 | 0.26 | 1.13 | 22.9 | 23.39 | 22.78 | 949600 |
| 1735077840 | 22.94 | 0.22 | 0.97 | 22.74 | 22.97 | 22.5 | 409306 |
| 1734997200 | 22.72 | -0.34 | -1.47 | 22.74 | 23.055 | 22.5 | 806875 |
| 1734738000 | 23.06 | 0.61 | 2.72 | 22 | 23.275 | 21.89 | 5812428 |
| 1734651600 | 22.45 | 0.4 | 1.81 | 22.44 | 22.845 | 22.25 | 1704530 |
| 1734565200 | 22.05 | -1.11 | -4.79 | 23.36 | 23.6 | 21.76 | 1094940 |
| 1734478800 | 23.16 | -0.2 | -0.86 | 23.29 | 23.38 | 22.68 | 1021198 |
| 1734392400 | 23.36 | -0.15 | -0.64 | 23.5 | 23.7 | 23.25 | 989277 |
| 1734133200 | 23.51 | -0.17 | -0.72 | 23.87 | 24.03 | 23.33 | 704140 |
| 1734046800 | 23.68 | -0.57 | -2.35 | 24 | 24.285 | 23.64 | 896383 |
| 1733960400 | 24.25 | 1.53 | 6.73 | 24.2 | 24.64 | 23.52 | 2764384 |
| 1733874000 | 22.72 | 0.13 | 0.58 | 22.46 | 23.14 | 22.35 | 970871 |
| 1733787600 | 22.59 | -0.4 | -1.74 | 23.11 | 23.2699 | 22.37 | 1184887 |
| 1733528400 | 22.99 | 0.01 | 0.04 | 23.21 | 23.21 | 22.53 | 677196 |
| 1733442000 | 22.98 | -1 | -4.17 | 23.64 | 23.775 | 22.67 | 831267 |
| 1733355600 | 23.98 | 0.3 | 1.27 | 23.55 | 24.155 | 23.52 | 767329 |
| 1733269200 | 23.68 | 0.15 | 0.64 | 23.54 | 23.74 | 23.2442 | 612445 |
| 1733182800 | 23.53 | 0.34 | 1.47 | 23.36 | 23.66 | 22.97 | 993692 |
| 1732917840 | 23.19 | 0.02 | 0.09 | 23.25 | 23.48 | 23.0607 | 372409 |
| 1732750800 | 23.17 | 0.16 | 0.70 | 23.16 | 23.46 | 23.025 | 626877 |
| 1732664400 | 23.01 | -0.73 | -3.07 | 23.41 | 23.6 | 22.91 | 826331 |
| 1732578000 | 23.74 | 0.34 | 1.45 | 23.57 | 24.09 | 23.37 | 1120738 |
| 1732318800 | 23.4 | 0.52 | 2.27 | 23.2 | 23.73 | 22.81 | 1179933 |
| 1732232400 | 22.88 | 0.72 | 3.25 | 22.19 | 23.15 | 22.01 | 717267 |
| 1732146000 | 22.16 | -0.19 | -0.85 | 22.26 | 22.65 | 22.07 | 716954 |
| 1732059600 | 22.35 | 0.46 | 2.10 | 21.71 | 22.505 | 21.43 | 723974 |
| 1731973200 | 21.89 | 0.1 | 0.46 | 21.8 | 22.05 | 21.49 | 753597 |
| 1731714000 | 21.79 | -0.24 | -1.09 | 22.15 | 22.15 | 21.235 | 765828 |
| 1731627600 | 22.03 | 0.52 | 2.42 | 21.61 | 22.12 | 21.27 | 953230 |
| 1731541200 | 21.51 | -0.6 | -2.71 | 22.43 | 22.86 | 21.375 | 1185013 |
| 1731454800 | 22.11 | -0.2 | -0.90 | 22.37 | 22.47 | 21.61 | 1565974 |
| 1731368400 | 22.31 | 0.34 | 1.55 | 22.21 | 22.6 | 21.7 | 1650777 |
| 1731109200 | 21.97 | 0.17 | 0.78 | 21.22 | 22 | 20.91 | 3040472 |
| 1731022800 | 21.8 | 5.75 | 35.83 | 17.18 | 21.84 | 17.18 | 5904620 |
| 1730936400 | 16.05 | 0.56 | 3.62 | 15.72 | 16.309999 | 15.61 | 2437881 |
| 1730850000 | 15.49 | -0.09 | -0.58 | 15.48 | 15.78 | 15.48 | 756134 |
| 1730763600 | 15.58 | 0.22 | 1.43 | 15.42 | 15.85 | 15.36 | 693860 |
| 1730500800 | 15.36 | -0.03 | -0.19 | 15.48 | 15.58 | 15.22 | 855958 |
| 1730414400 | 15.39 | -0.31 | -1.97 | 15.79 | 15.9 | 15.39 | 671660 |
| 1730328000 | 15.7 | 0.01 | 0.06 | 15.69 | 16.14 | 15.6 | 844847 |
| 1730241600 | 15.69 | -0.49 | -3.03 | 15.89 | 16.0375 | 15.6 | 672816 |
| 1730155200 | 16.18 | 0.37 | 2.34 | 15.87 | 16.239999 | 15.83 | 522076 |
| 1729896000 | 15.81 | 0.2 | 1.28 | 15.95 | 16.04 | 15.71 | 764657 |
| 1729809600 | 15.61 | -0.17 | -1.08 | 15.94 | 16 | 15.4 | 731827 |
| 1729723200 | 15.78 | -0.15 | -0.94 | 15.93 | 15.95 | 15.57 | 638048 |
| 1729636800 | 15.93 | -0.49 | -2.98 | 16.23 | 16.36 | 15.88 | 707477 |
| 1729550400 | 16.42 | -0.73 | -4.26 | 17.07 | 17.08 | 16.19 | 1050434 |
| 1729291200 | 17.15 | 0.21 | 1.24 | 17.02 | 17.2553 | 16.88 | 762007 |
| 1729204800 | 16.94 | 0.68 | 4.18 | 16.309999 | 17.14 | 16.219999 | 1050871 |
| 1729118400 | 16.26 | -0.08 | -0.49 | 16.44 | 16.454999 | 15.95 | 774322 |
| 1729032000 | 16.34 | -0.26 | -1.57 | 16.59 | 16.86 | 16.3 | 650349 |
| 1728945600 | 16.6 | 0.08 | 0.48 | 16.41 | 16.695 | 16.3 | 768821 |
| 1728686400 | 16.52 | 0.1 | 0.61 | 16.45 | 16.605 | 16.35 | 723992 |
| 1728600000 | 16.42 | -0.04 | -0.24 | 16.36 | 16.45 | 16.059999 | 1124062 |
| 1728513600 | 16.46 | -0.56 | -3.29 | 17.13 | 17.13 | 16.239999 | 1221478 |
| 1728427200 | 17.02 | -0.22 | -1.28 | 17.27 | 17.37 | 16.73 | 1076706 |
| 1728340800 | 17.24 | -0.55 | -3.09 | 17.8 | 18 | 17.14 | 1562369 |
| 1728081600 | 17.79 | -0.21 | -1.17 | 18.24 | 18.51 | 17.392 | 2228439 |
| 1727995200 | 18 | 0.84 | 4.90 | 17.82 | 18.2794 | 17.64 | 2572134 |
| 1727908800 | 17.16 | 0.19 | 1.12 | 16.77 | 17.2 | 16.739999 | 1294450 |
| 1727822400 | 16.97 | -0.45 | -2.58 | 17.19 | 17.31 | 16.82 | 1466830 |
| 1727736000 | 17.42 | -0.09 | -0.51 | 17.33 | 17.535 | 16.739999 | 2525527 |
| 1727476800 | 17.51 | 0.33 | 1.92 | 17.3 | 17.565 | 16.9275 | 2229218 |
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
