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 | 0.58 | 2.86561264822 | 20.24 | 21 | 19.38 | 354516 | 20.30846118 | CS |
| 4 | 0.47 | 2.30958230958 | 20.35 | 21.34 | 18.94 | 450031 | 20.31066512 | CS |
| 12 | -1.96 | -8.60403863038 | 22.78 | 23.69 | 18.94 | 406642 | 21.17868104 | CS |
| 26 | -0.98 | -4.49541284404 | 21.8 | 26.32 | 18.94 | 390382 | 22.37372594 | CS |
| 52 | 4.51 | 27.6517473942 | 16.31 | 26.32 | 16.18 | 361635 | 21.72313365 | CS |
| 156 | 5.98 | 40.2964959569 | 14.84 | 26.32 | 6.87 | 403966 | 15.14160797 | CS |
| 260 | 9.24 | 79.792746114 | 11.58 | 26.32 | 6.29 | 549881 | 14.15505437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 20.82 | 0.34 | 1.66 | 20.6 | 21 | 20.36 | 371181 |
| 1741300800 | 20.48 | -0.11 | -0.53 | 20.45 | 20.82 | 20.39 | 280032 |
| 1741214400 | 20.59 | 0.6 | 3.00 | 19.84 | 20.62 | 19.8 | 364742 |
| 1741128000 | 19.99 | 0.32 | 1.63 | 19.71 | 20.2 | 19.38 | 445244 |
| 1741041600 | 19.67 | -0.24 | -1.21 | 20.24 | 20.37 | 19.57 | 311383 |
| 1740782400 | 19.91 | 0.16 | 0.81 | 19.23 | 19.93 | 19.21 | 565622 |
| 1740696000 | 19.75 | -0.96 | -4.64 | 20.31 | 20.57 | 19.73 | 320409 |
| 1740609600 | 20.71 | 0.49 | 2.42 | 20.03 | 20.81 | 20.03 | 287359 |
| 1740523200 | 20.22 | 0.08 | 0.40 | 20.04 | 20.24 | 19.48 | 435256 |
| 1740436800 | 20.14 | 1.08 | 5.67 | 19.41 | 20.29 | 19.11 | 468811 |
| 1740177600 | 19.06 | -1.73 | -8.32 | 20.47 | 20.47 | 18.94 | 633219 |
| 1740091200 | 20.79 | 0.25 | 1.22 | 20.59 | 21.15 | 20.53 | 577296 |
| 1740004800 | 20.54 | 0.05 | 0.24 | 20.3 | 20.57 | 20.13 | 386657 |
| 1739918400 | 20.49 | 0.7 | 3.54 | 20.13 | 20.58 | 20.01 | 418255 |
| 1739572800 | 19.79 | -1.26 | -5.99 | 21.14 | 21.34 | 19.79 | 421504 |
| 1739486400 | 21.05 | 0.33 | 1.59 | 20.87 | 21.11 | 20.56 | 247781 |
| 1739400000 | 20.72 | 0.14 | 0.68 | 20.48 | 20.91 | 20.42 | 512261 |
| 1739313600 | 20.58 | -0.18 | -0.87 | 20.57 | 21 | 20.5 | 458834 |
| 1739227200 | 20.76 | 0.88 | 4.43 | 20.35 | 20.85 | 20.16 | 1044748 |
| 1738968000 | 19.88 | -0.14 | -0.70 | 20.06 | 20.32 | 19.71 | 624111 |
| 1738881600 | 20.02 | -2.6 | -11.49 | 20.5 | 20.83 | 19.59 | 962410 |
| 1738795200 | 22.62 | 0.37 | 1.66 | 22.39 | 23.21 | 22.39 | 446837 |
| 1738708800 | 22.25 | 0.09 | 0.41 | 22.18 | 22.45 | 22.01 | 475456 |
| 1738622400 | 22.16 | 0.04 | 0.18 | 22.08 | 22.8 | 22.04 | 371888 |
| 1738363200 | 22.12 | -0.22 | -0.98 | 22.46 | 22.56 | 21.91 | 443147 |
| 1738276800 | 22.34 | 0.58 | 2.67 | 22.29 | 22.7 | 22.17 | 693849 |
| 1738190400 | 21.76 | -0.07 | -0.32 | 21.86 | 22.07 | 21.3 | 326700 |
| 1738104000 | 21.83 | 0.05 | 0.23 | 21.8 | 22.08 | 21.73 | 357623 |
| 1738017600 | 21.78 | -0.49 | -2.20 | 21.85 | 21.91 | 21.54 | 247753 |
| 1737758400 | 22.27 | 0.71 | 3.29 | 21.87 | 22.41 | 21.87 | 329691 |
| 1737672000 | 21.56 | 0.03 | 0.14 | 21.26 | 21.58 | 20.82 | 662338 |
| 1737585600 | 21.53 | 0.3 | 1.41 | 21.46 | 21.91 | 21.12 | 559009 |
| 1737499200 | 21.23 | -0.19 | -0.89 | 21.19 | 21.4 | 21.07 | 734042 |
| 1737412800 | 21.42 | 0.43 | 2.05 | 21 | 21.45 | 20.92 | 135991 |
| 1737153600 | 20.99 | 0.03 | 0.14 | 20.86 | 21.16 | 20.64 | 207336 |
| 1737067200 | 20.96 | -0.49 | -2.28 | 21.68 | 21.92 | 20.85 | 524014 |
| 1736980800 | 21.45 | -0.94 | -4.20 | 22.79 | 22.79 | 20.8 | 702401 |
| 1736894400 | 22.39 | 0.28 | 1.27 | 22.11 | 22.72 | 21.94 | 360228 |
| 1736808000 | 22.11 | -0.93 | -4.04 | 22.75 | 22.75 | 21.98 | 404894 |
| 1736548800 | 23.04 | -0.38 | -1.62 | 23.55 | 23.69 | 22.93 | 162655 |
| 1736462400 | 23.42 | 0.34 | 1.47 | 23.11 | 23.44 | 23.11 | 108581 |
| 1736376000 | 23.08 | 1.01 | 4.58 | 22.37 | 23.09 | 22.29 | 298618 |
| 1736289600 | 22.07 | 0.17 | 0.78 | 21.9 | 22.44 | 21.85 | 470882 |
| 1736203200 | 21.9 | -0.53 | -2.36 | 22.22 | 22.3 | 21.81 | 205247 |
| 1735944000 | 22.43 | -0.2 | -0.88 | 22.6 | 22.63 | 22.37 | 167024 |
| 1735857600 | 22.63 | 1.25 | 5.85 | 21.88 | 22.68 | 21.88 | 174859 |
| 1735684800 | 21.38 | 0.3 | 1.42 | 21.04 | 21.53 | 21.04 | 223177 |
| 1735598400 | 21.08 | -0.52 | -2.41 | 21.25 | 21.39 | 20.95 | 175757 |
| 1735339200 | 21.6 | -0.08 | -0.37 | 21.4 | 21.65 | 21.22 | 153599 |
| 1735069200 | 21.68 | -0.14 | -0.64 | 21.87 | 21.87 | 21.5 | 93816 |
| 1734993600 | 21.82 | -0.03 | -0.14 | 21.8 | 21.9 | 21.56 | 501389 |
| 1734734400 | 21.85 | 0.32 | 1.49 | 21.64 | 22.3 | 21.61 | 927374 |
| 1734648000 | 21.53 | -0.37 | -1.69 | 21.8 | 21.97 | 21.44 | 241562 |
| 1734561600 | 21.9 | -0.94 | -4.12 | 22.84 | 22.86 | 21.86 | 252383 |
| 1734475200 | 22.84 | 0.06 | 0.26 | 22.39 | 22.87 | 22.2 | 301576 |
| 1734388800 | 22.78 | 0.09 | 0.40 | 22.78 | 22.95 | 22.64 | 193145 |
| 1734129600 | 22.69 | -0.84 | -3.57 | 23.29 | 23.39 | 22.6 | 166476 |
| 1734043200 | 23.53 | -0.89 | -3.64 | 23.81 | 24.1 | 23.5 | 312048 |
| 1733956800 | 24.42 | 0.8 | 3.39 | 23.65 | 24.55 | 23.65 | 240131 |
| 1733870400 | 23.62 | 0.19 | 0.81 | 23.65 | 23.84 | 23.37 | 212122 |
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
