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 | -2.1 | -9.34163701068 | 22.48 | 22.48 | 20.04 | 43880 | 20.96426554 | CS |
| 4 | -2.3 | -10.1410934744 | 22.68 | 23.13 | 20.04 | 32670 | 21.46360221 | CS |
| 12 | -2.94 | -12.6072041166 | 23.32 | 23.58 | 19.92 | 37282 | 21.52990526 | CS |
| 26 | -6.54 | -24.294205052 | 26.92 | 33.95 | 19.92 | 44583 | 26.08731599 | CS |
| 52 | 0.19 | 0.941059930659 | 20.19 | 33.95 | 17.51 | 37108 | 23.97246213 | CS |
| 156 | -26.87 | -56.8677248677 | 47.25 | 50.68 | 16.53 | 40377 | 26.46745601 | CS |
| 260 | 6.95 | 51.7498138496 | 13.43 | 50.68 | 6.92 | 60920 | 23.45416851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 20.38 | -0.06 | -0.29 | 20.47 | 20.6 | 20.15 | 23851 |
| 1741300800 | 20.44 | -0.3 | -1.45 | 20.59 | 20.59 | 20.1 | 30276 |
| 1741214400 | 20.74 | 0.19 | 0.92 | 20.52 | 20.74 | 20.41 | 33025 |
| 1741128000 | 20.55 | -1.12 | -5.17 | 21.28 | 21.28 | 20.04 | 68953 |
| 1741041600 | 21.67 | 0.16 | 0.74 | 21.52 | 21.88 | 21.41 | 26790 |
| 1740782400 | 21.51 | -0.02 | -0.09 | 22.48 | 22.48 | 21.41 | 60354 |
| 1740696000 | 21.53 | -0.18 | -0.83 | 21.62 | 21.76 | 20.8 | 53280 |
| 1740609600 | 21.71 | 0.49 | 2.31 | 22.03 | 23.13 | 21.68 | 75706 |
| 1740523200 | 21.22 | 0.09 | 0.43 | 21.36 | 21.55 | 21.16 | 27895 |
| 1740436800 | 21.13 | -0.38 | -1.77 | 21.31 | 21.5 | 21.1 | 25018 |
| 1740177600 | 21.51 | -0.17 | -0.78 | 21.6 | 21.88 | 21.36 | 24391 |
| 1740091200 | 21.68 | -0.38 | -1.72 | 21.97 | 22.15 | 21.61 | 15693 |
| 1740004800 | 22.06 | -0.08 | -0.36 | 21.83 | 22.12 | 21.83 | 14945 |
| 1739918400 | 22.14 | 0.25 | 1.14 | 22.59 | 22.59 | 21.78 | 17762 |
| 1739572800 | 21.89 | 0.03 | 0.14 | 21.75 | 22.15 | 21.75 | 21709 |
| 1739486400 | 21.86 | 0.54 | 2.53 | 21.41 | 21.86 | 21.41 | 19406 |
| 1739400000 | 21.32 | -0.25 | -1.16 | 21.5 | 21.6 | 21.25 | 14485 |
| 1739313600 | 21.57 | -0.72 | -3.23 | 22.3 | 22.3 | 21.57 | 22477 |
| 1739227200 | 22.29 | -0.06 | -0.27 | 22.21 | 22.42 | 22.14 | 16394 |
| 1738968000 | 22.35 | -0.2 | -0.89 | 22.68 | 22.76 | 22.15 | 52166 |
| 1738881600 | 22.55 | 0.45 | 2.04 | 22.12 | 22.88 | 21.96 | 58936 |
| 1738795200 | 22.1 | 0.45 | 2.08 | 21.68 | 22.2 | 21.68 | 27179 |
| 1738708800 | 21.65 | 0.34 | 1.60 | 21.28 | 21.7 | 21.1 | 27838 |
| 1738622400 | 21.31 | -0.75 | -3.40 | 21.08 | 21.53 | 21.01 | 36781 |
| 1738363200 | 22.06 | -0.06 | -0.27 | 22.03 | 22.34 | 21.94 | 32919 |
| 1738276800 | 22.12 | 0.53 | 2.45 | 21.62 | 22.39 | 21.58 | 110466 |
| 1738190400 | 21.59 | 0.5 | 2.37 | 21.17 | 22.08 | 21.17 | 81674 |
| 1738104000 | 21.09 | 0.27 | 1.30 | 20.82 | 21.25 | 20.82 | 36124 |
| 1738017600 | 20.82 | 0.49 | 2.41 | 20.36 | 20.91 | 20.36 | 34361 |
| 1737758400 | 20.33 | -0.04 | -0.20 | 20.37 | 20.5 | 20.27 | 36661 |
| 1737672000 | 20.37 | 0 | 0.00 | 20.4 | 20.52 | 20.28 | 15843 |
| 1737585600 | 20.37 | -0.17 | -0.83 | 20.51 | 20.51 | 20.15 | 27059 |
| 1737499200 | 20.54 | -0.14 | -0.68 | 20.71 | 20.79 | 20.38 | 25913 |
| 1737412800 | 20.68 | 0.05 | 0.24 | 20.47 | 20.78 | 20.46 | 8182 |
| 1737153600 | 20.63 | -0.11 | -0.53 | 20.77 | 20.84 | 20.56 | 21578 |
| 1737067200 | 20.74 | 0.26 | 1.27 | 20.51 | 20.79 | 20.42 | 16296 |
| 1736980800 | 20.48 | 0.15 | 0.74 | 20.5 | 20.9 | 20.41 | 28859 |
| 1736894400 | 20.33 | -0.03 | -0.15 | 20.27 | 20.48 | 20.18 | 22918 |
| 1736808000 | 20.36 | 0.15 | 0.74 | 20.01 | 20.47 | 20 | 38971 |
| 1736548800 | 20.21 | -0.44 | -2.13 | 20.15 | 20.63 | 19.92 | 62575 |
| 1736462400 | 20.65 | 0.04 | 0.19 | 20.58 | 20.76 | 20.49 | 25713 |
| 1736376000 | 20.61 | -0.29 | -1.39 | 21.01 | 21.01 | 20.21 | 56170 |
| 1736289600 | 20.9 | -0.35 | -1.65 | 21.28 | 21.41 | 20.57 | 49341 |
| 1736203200 | 21.25 | -0.53 | -2.43 | 21.9 | 21.91 | 21.2 | 54842 |
| 1735944000 | 21.78 | -0.17 | -0.77 | 21.79 | 21.99 | 21.65 | 51055 |
| 1735857600 | 21.95 | -0.17 | -0.77 | 22.76 | 22.8 | 21.84 | 42594 |
| 1735684800 | 22.12 | 0.34 | 1.56 | 21.81 | 22.2 | 21.81 | 31732 |
| 1735598400 | 21.78 | -0.27 | -1.22 | 21.91 | 22.07 | 21.37 | 57669 |
| 1735339200 | 22.05 | -0.2 | -0.90 | 22.24 | 22.35 | 21.82 | 54952 |
| 1735069200 | 22.25 | 0.12 | 0.54 | 22.53 | 22.53 | 22.12 | 11750 |
| 1734993600 | 22.13 | -0.19 | -0.85 | 22.53 | 22.53 | 21.95 | 16412 |
| 1734734400 | 22.32 | 0.55 | 2.53 | 21.7 | 22.5 | 21.69 | 29987 |
| 1734648000 | 21.77 | -0.6 | -2.68 | 22.4 | 22.4 | 21.72 | 45200 |
| 1734561600 | 22.37 | -0.41 | -1.80 | 22.83 | 23.15 | 22.23 | 31900 |
| 1734475200 | 22.78 | 0.03 | 0.13 | 22.61 | 22.97 | 22.61 | 51930 |
| 1734388800 | 22.75 | -0.33 | -1.43 | 23.05 | 23.58 | 22.75 | 32843 |
| 1734129600 | 23.08 | -1.08 | -4.47 | 23.32 | 23.32 | 22.84 | 71836 |
| 1734043200 | 24.16 | -0.45 | -1.83 | 24.45 | 24.55 | 23.93 | 62919 |
| 1733956800 | 24.61 | 0.17 | 0.70 | 24.64 | 24.78 | 24.3 | 36714 |
| 1733870400 | 24.44 | 0.21 | 0.87 | 24.61 | 24.61 | 23.93 | 39160 |
| 1733784000 | 24.23 | -0.25 | -1.02 | 24.28 | 24.78 | 24.15 | 40987 |
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
