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 | 0.33 | 1.69491525424 | 19.47 | 20.18 | 18.82 | 265798 | 19.3664832 | CS |
| 4 | -0.78 | -3.79008746356 | 20.58 | 21.58 | 18.82 | 294464 | 20.1956959 | CS |
| 12 | -2.94 | -12.9287598945 | 22.74 | 23.24 | 18.38 | 334968 | 20.48852002 | CS |
| 26 | -5.26 | -20.9896249002 | 25.06 | 31.56 | 18.38 | 307456 | 23.80243873 | CS |
| 52 | -0.8 | -3.88349514563 | 20.6 | 32.89 | 18.38 | 318826 | 25.27457707 | CS |
| 156 | 3.49 | 21.3979153893 | 16.31 | 32.89 | 10.54 | 296435 | 21.51096448 | CS |
| 260 | 0.91 | 4.81736368449 | 18.89 | 32.89 | 8.4 | 267631 | 20.94806071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 19.8 | 0.39 | 2.01 | 19.49 | 20.18 | 19.41 | 392465 |
| 1738622400 | 19.41 | -0.05 | -0.26 | 19.07 | 19.69 | 19.07 | 322040 |
| 1738363200 | 19.46 | -0.34 | -1.72 | 19.73 | 19.75 | 19.27 | 274363 |
| 1738276800 | 19.8 | 0.4 | 2.06 | 19.77 | 19.93 | 19.6 | 173695 |
| 1738190400 | 19.4 | 0.46 | 2.43 | 18.83 | 19.96 | 18.83 | 268230 |
| 1738104000 | 18.94 | -0.55 | -2.82 | 19.47 | 19.5 | 18.82 | 290660 |
| 1738017600 | 19.49 | -0.87 | -4.27 | 20 | 20.05 | 19.37 | 192712 |
| 1737758400 | 20.36 | -0.14 | -0.68 | 20.51 | 20.76 | 20.25 | 196636 |
| 1737672000 | 20.5 | 0.17 | 0.84 | 20.12 | 20.59 | 19.75 | 336384 |
| 1737585600 | 20.33 | -0.48 | -2.31 | 20.71 | 21.06 | 20.18 | 255706 |
| 1737499200 | 20.81 | -0.11 | -0.53 | 21.02 | 21.58 | 20.75 | 303708 |
| 1737412800 | 20.92 | 0.45 | 2.20 | 20.47 | 20.99 | 20.47 | 111010 |
| 1737153600 | 20.47 | 0.44 | 2.20 | 19.95 | 20.68 | 19.86 | 384849 |
| 1737067200 | 20.03 | -0.29 | -1.43 | 20.49 | 20.5 | 19.98 | 233502 |
| 1736980800 | 20.32 | 0.3 | 1.50 | 20.46 | 20.71 | 19.96 | 281406 |
| 1736894400 | 20.02 | -0.41 | -2.01 | 20.59 | 20.62 | 19.95 | 307398 |
| 1736808000 | 20.43 | -0.35 | -1.68 | 20.77 | 21.5 | 20.43 | 389313 |
| 1736548800 | 20.78 | -0.04 | -0.19 | 20.81 | 21.08 | 20.59 | 561232 |
| 1736462400 | 20.82 | 0.22 | 1.07 | 20.5 | 21.12 | 20.49 | 187384 |
| 1736376000 | 20.6 | 0.32 | 1.58 | 20.26 | 21.09 | 19.98 | 465605 |
| 1736289600 | 20.28 | -0.22 | -1.07 | 20.58 | 20.72 | 20.11 | 353448 |
| 1736203200 | 20.5 | 0.55 | 2.76 | 20.23 | 20.85 | 20.19 | 282367 |
| 1735944000 | 19.95 | 0.18 | 0.91 | 19.77 | 20.06 | 19.62 | 244875 |
| 1735857600 | 19.77 | 0.39 | 2.01 | 19.49 | 20.05 | 19.49 | 288948 |
| 1735684800 | 19.38 | 0.25 | 1.31 | 19.24 | 19.48 | 19.16 | 186728 |
| 1735598400 | 19.13 | -0.12 | -0.62 | 19.24 | 19.33 | 18.94 | 305961 |
| 1735339200 | 19.25 | -0.18 | -0.93 | 19.21 | 19.59 | 19.15 | 310024 |
| 1735069200 | 19.43 | 0.22 | 1.15 | 19.26 | 19.43 | 19.14 | 128843 |
| 1734993600 | 19.21 | 0.17 | 0.89 | 18.94 | 19.27 | 18.94 | 180163 |
| 1734734400 | 19.04 | 0.32 | 1.71 | 18.57 | 19.24 | 18.57 | 247735 |
| 1734648000 | 18.72 | 0.2 | 1.08 | 18.5 | 18.75 | 18.38 | 321304 |
| 1734561600 | 18.52 | -0.64 | -3.34 | 19 | 19.22 | 18.5 | 581861 |
| 1734475200 | 19.16 | -0.2 | -1.03 | 19.04 | 19.3 | 18.67 | 351383 |
| 1734388800 | 19.36 | -0.15 | -0.77 | 19.44 | 19.79 | 19.27 | 338072 |
| 1734129600 | 19.51 | -0.88 | -4.32 | 20.07 | 20.15 | 19.31 | 380315 |
| 1734043200 | 20.39 | -0.14 | -0.68 | 20.39 | 20.63 | 20.09 | 404913 |
| 1733956800 | 20.53 | 0.5 | 2.50 | 20.03 | 20.63 | 19.98 | 539015 |
| 1733870400 | 20.03 | -0.94 | -4.48 | 20.93 | 20.93 | 19.86 | 403945 |
| 1733784000 | 20.97 | 0.9 | 4.48 | 20.86 | 21.63 | 20.86 | 826818 |
| 1733524800 | 20.07 | -0.57 | -2.76 | 20.7 | 20.78 | 19.9 | 571297 |
| 1733438400 | 20.64 | -0.2 | -0.96 | 20.87 | 21.01 | 20.6 | 1143358 |
| 1733352000 | 20.84 | -0.66 | -3.07 | 21.8 | 21.8 | 20.74 | 224231 |
| 1733265600 | 21.5 | 0.14 | 0.66 | 21.79 | 22.15 | 21.38 | 359434 |
| 1733179200 | 21.36 | -0.03 | -0.14 | 21.54 | 21.79 | 21.23 | 396848 |
| 1732920000 | 21.39 | 0.27 | 1.28 | 21.29 | 21.5 | 21.12 | 228916 |
| 1732833600 | 21.12 | -0.26 | -1.22 | 21.37 | 21.37 | 21.05 | 81232 |
| 1732747200 | 21.38 | 0.05 | 0.23 | 21.34 | 21.67 | 21.27 | 266561 |
| 1732660800 | 21.33 | -0.61 | -2.78 | 21.91 | 21.95 | 21.12 | 305192 |
| 1732574400 | 21.94 | 0.15 | 0.69 | 21.87 | 22.07 | 21.66 | 473022 |
| 1732315200 | 21.79 | -0.41 | -1.85 | 22.26 | 22.26 | 21.55 | 366936 |
| 1732228800 | 22.2 | -0.07 | -0.31 | 22.32 | 22.72 | 22.07 | 235422 |
| 1732142400 | 22.27 | -0.22 | -0.98 | 22.5 | 22.64 | 22.15 | 172182 |
| 1732056000 | 22.49 | 0.45 | 2.04 | 22.1 | 22.57 | 21.96 | 191312 |
| 1731969600 | 22.04 | 0.48 | 2.23 | 21.86 | 22.13 | 21.75 | 173624 |
| 1731710400 | 21.56 | -0.13 | -0.60 | 21.81 | 21.94 | 21.43 | 248565 |
| 1731624000 | 21.69 | -0.21 | -0.96 | 21.76 | 21.9 | 21.32 | 378106 |
| 1731537600 | 21.9 | -0.84 | -3.69 | 22.86 | 23.24 | 21.85 | 697465 |
| 1731451200 | 22.74 | -0.34 | -1.47 | 22.74 | 22.79 | 22.08 | 366939 |
| 1731364800 | 23.08 | -1.05 | -4.35 | 23.62 | 23.7 | 22.92 | 521759 |
| 1731105600 | 24.13 | -0.81 | -3.25 | 24.06 | 24.34 | 23.48 | 335671 |
| 1731019200 | 24.94 | 1.15 | 4.83 | 24.36 | 25.63 | 24.33 | 525572 |
| 1730932800 | 23.79 | -1.98 | -7.68 | 23.7 | 24 | 22.86 | 937986 |
| 1730846400 | 25.77 | 1.02 | 4.12 | 25.15 | 25.78 | 24.97 | 606555 |
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
