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 | -0.77 | -3.55822550832 | 21.64 | 21.89 | 20.16 | 5106583 | 21.21144918 | CS |
| 4 | -1.13 | -5.13636363636 | 22 | 22.97 | 20.16 | 4665502 | 21.51560844 | CS |
| 12 | -1.14 | -5.17946388005 | 22.01 | 22.97 | 20.16 | 5126338 | 21.68711317 | CS |
| 26 | -3.63 | -14.8163265306 | 24.5 | 27.44 | 20.16 | 5315274 | 22.77092403 | CS |
| 52 | -0.57 | -2.65858208955 | 21.44 | 29.96 | 20.16 | 5310487 | 24.61194256 | CS |
| 156 | 1.29 | 6.58835546476 | 19.58 | 31.19 | 17.89 | 5802730 | 24.11135561 | CS |
| 260 | 8.76 | 72.3369116433 | 12.11 | 31.19 | 2.06 | 6235414 | 17.33853836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 21.58 | 0.12 | 0.56 | 21.35 | 21.71 | 21.24 | 3727908 |
| 1738708800 | 21.46 | 0.9 | 4.38 | 20.42 | 21.53 | 20.25 | 5598583 |
| 1738622400 | 20.56 | -0.46 | -2.19 | 20.25 | 20.89 | 20.16 | 5282457 |
| 1738363200 | 21.02 | -0.56 | -2.59 | 21.66 | 21.66 | 20.95 | 5982572 |
| 1738276800 | 21.58 | 0 | 0.00 | 21.64 | 21.75 | 21.12 | 4941394 |
| 1738190400 | 21.58 | 0.58 | 2.76 | 20.91 | 21.6 | 20.89 | 3739371 |
| 1738104000 | 21 | -0.2 | -0.94 | 21.27 | 21.3 | 20.69 | 4519365 |
| 1738017600 | 21.2 | -0.05 | -0.24 | 21.08 | 21.47 | 20.76 | 3385556 |
| 1737758400 | 21.25 | -0.34 | -1.57 | 21.57 | 21.58 | 21.09 | 4615233 |
| 1737672000 | 21.59 | 0.05 | 0.23 | 21.54 | 21.95 | 21.45 | 3340839 |
| 1737585600 | 21.54 | 0.04 | 0.19 | 21.5 | 21.91 | 21.33 | 2975291 |
| 1737499200 | 21.5 | -0.69 | -3.11 | 21.75 | 21.75 | 21.18 | 4551495 |
| 1737412800 | 22.19 | 0.42 | 1.93 | 21.67 | 22.23 | 21.66 | 2620691 |
| 1737153600 | 21.77 | 0.41 | 1.92 | 21.36 | 21.87 | 21.24 | 4192299 |
| 1737067200 | 21.36 | -0.28 | -1.29 | 21.56 | 21.59 | 20.98 | 6209342 |
| 1736980800 | 21.64 | 0.24 | 1.12 | 21.54 | 21.77 | 21.48 | 4559702 |
| 1736894400 | 21.4 | -0.58 | -2.64 | 21.83 | 21.85 | 21.25 | 6160770 |
| 1736808000 | 21.98 | -0.26 | -1.17 | 22.33 | 22.63 | 21.94 | 7276501 |
| 1736548800 | 22.24 | 0.16 | 0.72 | 22.6 | 22.97 | 22.23 | 8516324 |
| 1736462400 | 22.08 | 0.05 | 0.23 | 22 | 22.18 | 21.89 | 1114340 |
| 1736376000 | 22.03 | -0.34 | -1.52 | 22.3 | 22.32 | 21.78 | 4805142 |
| 1736289600 | 22.37 | 0.22 | 0.99 | 22.22 | 22.5 | 21.95 | 6835224 |
| 1736203200 | 22.15 | 0 | 0.00 | 22.33 | 22.79 | 22.09 | 5395214 |
| 1735944000 | 22.15 | 0.11 | 0.50 | 22.13 | 22.25 | 21.89 | 3269367 |
| 1735857600 | 22.04 | 0.25 | 1.15 | 22.08 | 22.32 | 21.86 | 4157464 |
| 1735684800 | 21.79 | 0.49 | 2.30 | 21.43 | 21.86 | 21.37 | 3054677 |
| 1735598400 | 21.3 | 0.22 | 1.04 | 21.11 | 21.47 | 21.05 | 3916906 |
| 1735339200 | 21.08 | -0.03 | -0.14 | 21.2 | 21.34 | 21.01 | 3718067 |
| 1735069200 | 21.11 | 0.02 | 0.09 | 21.14 | 21.22 | 20.88 | 1572299 |
| 1734993600 | 21.09 | 0.38 | 1.83 | 20.7 | 21.15 | 20.54 | 4076121 |
| 1734734400 | 20.71 | 0.05 | 0.24 | 20.52 | 20.99 | 20.42 | 10164479 |
| 1734648000 | 20.66 | -0.26 | -1.24 | 21.13 | 21.19 | 20.59 | 3082303 |
| 1734561600 | 20.92 | -0.21 | -0.99 | 21.15 | 21.38 | 20.85 | 9624416 |
| 1734475200 | 21.13 | -0.07 | -0.33 | 21.02 | 21.18 | 20.84 | 7454568 |
| 1734388800 | 21.2 | -0.51 | -2.35 | 21.57 | 21.6 | 21.1 | 5225662 |
| 1734129600 | 21.71 | 0.22 | 1.02 | 21.44 | 21.87 | 21.27 | 4357623 |
| 1734043200 | 21.49 | -0.22 | -1.01 | 21.63 | 21.64 | 21.39 | 8658214 |
| 1733956800 | 21.71 | 0.29 | 1.35 | 21.56 | 21.72 | 21.34 | 7930513 |
| 1733870400 | 21.42 | -0.11 | -0.51 | 21.6 | 21.74 | 21.4 | 7788438 |
| 1733784000 | 21.53 | 0.28 | 1.32 | 21.49 | 21.89 | 21.49 | 6290339 |
| 1733524800 | 21.25 | -0.71 | -3.23 | 21.86 | 21.87 | 21.16 | 4791501 |
| 1733438400 | 21.96 | 0.15 | 0.69 | 21.78 | 22.12 | 21.78 | 3061946 |
| 1733352000 | 21.81 | -0.59 | -2.63 | 22.4 | 22.48 | 21.7 | 4366708 |
| 1733265600 | 22.4 | 0.29 | 1.31 | 22.3 | 22.48 | 22.15 | 3886719 |
| 1733179200 | 22.11 | -0.07 | -0.32 | 22.2 | 22.34 | 21.93 | 4737681 |
| 1732920000 | 22.18 | 0.05 | 0.23 | 22.1 | 22.25 | 22.05 | 10642283 |
| 1732833600 | 22.13 | 0.09 | 0.41 | 22.01 | 22.18 | 22.01 | 592981 |
| 1732747200 | 22.04 | 0.26 | 1.19 | 21.8 | 22.2 | 21.79 | 3513132 |
| 1732660800 | 21.78 | -0.4 | -1.80 | 22.2 | 22.25 | 21.62 | 7397214 |
| 1732574400 | 22.18 | -0.44 | -1.95 | 22.62 | 22.72 | 22.04 | 5872459 |
| 1732315200 | 22.62 | -0.02 | -0.09 | 22.6 | 22.73 | 22.44 | 3119439 |
| 1732228800 | 22.64 | 0.02 | 0.09 | 22.75 | 22.95 | 22.62 | 7602815 |
| 1732142400 | 22.62 | 0.2 | 0.89 | 22.46 | 22.77 | 22.34 | 4768275 |
| 1732056000 | 22.42 | 0 | 0.00 | 22.16 | 22.51 | 21.97 | 4343845 |
| 1731969600 | 22.42 | 0.38 | 1.72 | 22.13 | 22.45 | 22.08 | 6269958 |
| 1731710400 | 22.04 | -0.19 | -0.85 | 22.25 | 22.48 | 21.94 | 4688998 |
| 1731624000 | 22.23 | 0.4 | 1.83 | 22.01 | 22.44 | 22.01 | 7858266 |
| 1731537600 | 21.83 | -0.12 | -0.55 | 22.09 | 22.09 | 21.35 | 4776944 |
| 1731451200 | 21.95 | -0.35 | -1.57 | 22.31 | 22.32 | 21.82 | 5755292 |
| 1731364800 | 22.3 | -0.13 | -0.58 | 22.44 | 22.67 | 22.23 | 4652537 |
| 1731105600 | 22.43 | -0.22 | -0.97 | 22.42 | 22.55 | 22.3 | 4160094 |
| 1731019200 | 22.65 | 0.08 | 0.35 | 22.64 | 22.74 | 22.33 | 3437294 |
| 1730932800 | 22.57 | 0.24 | 1.07 | 22.32 | 22.79 | 22.3 | 5464531 |
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
