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 | -0.38 | -1.91146881288 | 19.88 | 21.47 | 19.24 | 174177 | 19.86106794 | CS |
| 4 | -0.52 | -2.5974025974 | 20.02 | 21.47 | 18.06 | 373780 | 19.80505599 | CS |
| 12 | -3.32 | -14.5486415425 | 22.82 | 24.08 | 18.06 | 403858 | 21.32384633 | CS |
| 26 | 1.86 | 10.5442176871 | 17.64 | 24.08 | 16.87 | 357268 | 20.87688128 | CS |
| 52 | 2.63 | 15.5898043865 | 16.87 | 24.08 | 13.93 | 401398 | 18.27699876 | CS |
| 156 | -9.76 | -33.3561175666 | 29.26 | 31.78 | 13.93 | 410352 | 21.16652078 | CS |
| 260 | -36.22 | -65.0035893754 | 55.72 | 55.72 | 12.6 | 613528 | 23.99485951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 19.36 | 0.01 | 0.05 | 19.27 | 19.56 | 19.25 | 57822 |
| 1739313600 | 19.35 | -0.34 | -1.73 | 19.43 | 19.94 | 19.24 | 87883 |
| 1739227200 | 19.69 | -0.54 | -2.67 | 21.47 | 21.47 | 19.57 | 70444 |
| 1738968000 | 20.23 | 0.42 | 2.12 | 20.02 | 20.3 | 19.88 | 40603 |
| 1738881600 | 19.81 | 0.21 | 1.07 | 19.88 | 20.02 | 19.67 | 52930 |
| 1738795200 | 19.599999 | -0.35 | -1.75 | 19.81 | 20.16 | 19.39 | 118125 |
| 1738708800 | 19.95 | 0.49 | 2.52 | 19.74 | 20.3 | 19.74 | 42035 |
| 1738622400 | 19.459999 | -0.49 | -2.46 | 18.06 | 19.88 | 18.06 | 68994 |
| 1738363200 | 19.95 | -0.28 | -1.38 | 20.23 | 20.58 | 19.74 | 62873 |
| 1738276800 | 20.23 | 0.42 | 2.12 | 19.95 | 20.65 | 19.95 | 147535 |
| 1738190400 | 19.81 | 0 | 0.00 | 19.53 | 20.02 | 19.39 | 40426 |
| 1738104000 | 19.81 | -0.35 | -1.74 | 20.02 | 20.02 | 19.67 | 39487 |
| 1738017600 | 20.16 | 0.28 | 1.41 | 19.74 | 20.439999 | 19.74 | 51514 |
| 1737758400 | 19.88 | 0.28 | 1.43 | 19.53 | 20.439999 | 19.53 | 80956 |
| 1737672000 | 19.599999 | 0.35 | 1.82 | 19.25 | 19.599999 | 19.18 | 53704 |
| 1737585600 | 19.25 | -0.56 | -2.83 | 19.67 | 19.67 | 19.04 | 46405 |
| 1737499200 | 19.81 | 0.14 | 0.71 | 19.67 | 19.88 | 19.53 | 40914 |
| 1737412800 | 19.67 | 0.07 | 0.36 | 19.459999 | 19.81 | 19.459999 | 28445 |
| 1737153600 | 19.599999 | -0.07 | -0.36 | 19.74 | 19.81 | 19.39 | 66933 |
| 1737067200 | 19.67 | -0.42 | -2.09 | 20.02 | 20.09 | 19.67 | 55176 |
| 1736980800 | 20.09 | -0.21 | -1.03 | 20.65 | 20.72 | 20.02 | 104709 |
| 1736894400 | 20.3 | -0.28 | -1.36 | 20.439999 | 20.72 | 20.23 | 56485 |
| 1736808000 | 20.58 | 0.07 | 0.34 | 20.3 | 20.79 | 20.3 | 46866 |
| 1736548800 | 20.51 | -0.49 | -2.33 | 20.86 | 21.28 | 20.37 | 55141 |
| 1736462400 | 21 | -0.07 | -0.33 | 20.65 | 21.209999 | 20.65 | 22848 |
| 1736376000 | 21.07 | 0.07 | 0.33 | 21.14 | 21.209999 | 20.86 | 29133 |
| 1736289600 | 21 | -0.28 | -1.32 | 21.209999 | 21.349999 | 21 | 53730 |
| 1736203200 | 21.28 | -0.35 | -1.62 | 21.63 | 21.84 | 21.28 | 61006 |
| 1735944000 | 21.63 | -0.42 | -1.90 | 21.91 | 22.26 | 21.63 | 50803 |
| 1735857600 | 22.05 | 0.28 | 1.29 | 21.7 | 22.189999 | 21.7 | 41376 |
| 1735684800 | 21.77 | 0.7 | 3.32 | 21.07 | 21.91 | 21.07 | 44416 |
| 1735598400 | 21.07 | 0 | 0.00 | 20.72 | 21.209999 | 20.65 | 51400 |
| 1735339200 | 21.07 | 0.07 | 0.33 | 21 | 21.49 | 20.86 | 78276 |
| 1735069200 | 21 | 0.28 | 1.35 | 20.58 | 21.14 | 20.51 | 65042 |
| 1734993600 | 20.72 | 0.14 | 0.68 | 20.439999 | 20.72 | 20.439999 | 36350 |
| 1734734400 | 20.58 | 0.07 | 0.34 | 20.37 | 20.93 | 20.3 | 71080 |
| 1734648000 | 20.51 | -0.56 | -2.66 | 20.93 | 21.28 | 20.37 | 106274 |
| 1734561600 | 21.07 | -0.77 | -3.53 | 21.56 | 21.91 | 21.07 | 56293 |
| 1734475200 | 21.84 | 0.28 | 1.30 | 21.349999 | 21.84 | 21.14 | 92448 |
| 1734388800 | 21.56 | -0.49 | -2.22 | 21.7 | 22.26 | 21.56 | 49987 |
| 1734129600 | 22.05 | -0.49 | -2.17 | 22.47 | 22.47 | 21.98 | 51679 |
| 1734043200 | 22.54 | -0.7 | -3.01 | 23.099999 | 23.24 | 22.33 | 62133 |
| 1733956800 | 23.24 | 0 | 0.00 | 23.17 | 23.52 | 23.099999 | 55384 |
| 1733870400 | 23.24 | 0.28 | 1.22 | 22.82 | 23.73 | 22.82 | 65148 |
| 1733784000 | 22.959999 | -0.56 | -2.38 | 23.45 | 23.52 | 22.54 | 71906 |
| 1733524800 | 23.52 | -0.21 | -0.88 | 23.66 | 24.08 | 23.45 | 264631 |
| 1733438400 | 23.73 | 0.28 | 1.19 | 23.66 | 24.01 | 23.59 | 99663 |
| 1733352000 | 23.45 | -0.14 | -0.59 | 23.45 | 23.66 | 23.38 | 31774 |
| 1733265600 | 23.59 | 0.28 | 1.20 | 23.31 | 23.59 | 23.24 | 19276 |
| 1733179200 | 23.31 | -0.35 | -1.48 | 23.38 | 23.66 | 23.31 | 24240 |
| 1732920000 | 23.66 | 0.35 | 1.50 | 23.31 | 23.73 | 23.31 | 38906 |
| 1732833600 | 23.31 | 0 | 0.00 | 23.03 | 23.45 | 23.03 | 22717 |
| 1732747200 | 23.31 | 0.14 | 0.60 | 23.17 | 23.31 | 23.099999 | 30126 |
| 1732660800 | 23.17 | -0.21 | -0.90 | 23.099999 | 23.38 | 22.959999 | 45375 |
| 1732574400 | 23.38 | 0.63 | 2.77 | 22.89 | 23.45 | 22.75 | 93733 |
| 1732315200 | 22.75 | -0.42 | -1.81 | 23.31 | 23.31 | 22.68 | 37704 |
| 1732228800 | 23.17 | 0.28 | 1.22 | 22.82 | 23.45 | 22.54 | 32543 |
| 1732142400 | 22.89 | -0.35 | -1.51 | 22.959999 | 23.17 | 22.75 | 82444 |
| 1732056000 | 23.24 | 1.05 | 4.73 | 22.26 | 23.24 | 22.189999 | 70738 |
| 1731969600 | 22.189999 | -1.26 | -5.37 | 23.31 | 23.45 | 22.05 | 66354 |
| 1731710400 | 23.45 | 0.42 | 1.82 | 22.82 | 23.45 | 22.82 | 35008 |
| 1731624000 | 23.03 | -0.49 | -2.08 | 23.17 | 24.01 | 23.03 | 76018 |
| 1731537600 | 23.52 | 1.33 | 5.99 | 22.05 | 23.59 | 22.05 | 146687 |
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
