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 | -0.02 | -0.10718113612 | 18.66 | 19.28 | 18.6 | 1130283 | 19.0331291 | CS |
| 4 | -0.52 | -2.7139874739 | 19.16 | 21.45 | 17.24 | 2077102 | 19.30453359 | CS |
| 12 | -0.16 | -0.851063829787 | 18.8 | 21.45 | 17.15 | 2090427 | 18.77070783 | CS |
| 26 | -0.04 | -0.214132762313 | 18.68 | 21.45 | 13.81 | 2044821 | 17.90531453 | CS |
| 52 | 7.82 | 72.2735674677 | 10.82 | 21.45 | 10.77 | 2581794 | 16.21304135 | CS |
| 156 | -11.73 | -38.6236417517 | 30.37 | 45.38 | 9.31 | 2506089 | 24.02921436 | CS |
| 260 | 5.77 | 44.8329448329 | 12.87 | 45.38 | 4.71 | 2582179 | 21.2110149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 18.64 | -0.38 | -2.00 | 18.81 | 19.02 | 18.6 | 1425632 |
| 1735339200 | 19.02 | 0.02 | 0.11 | 19.19 | 19.22 | 18.81 | 1100540 |
| 1735069200 | 19 | -0.05 | -0.26 | 19.19 | 19.2 | 18.85 | 483810 |
| 1734993600 | 19.05 | 0.24 | 1.28 | 18.66 | 19.28 | 18.66 | 1806500 |
| 1734734400 | 18.81 | 1.4 | 8.04 | 17.25 | 18.85 | 17.24 | 5655591 |
| 1734648000 | 17.41 | -0.36 | -2.03 | 17.77 | 17.95 | 17.36 | 2005685 |
| 1734561600 | 17.77 | -1.04 | -5.53 | 18.81 | 18.95 | 17.49 | 2396872 |
| 1734475200 | 18.81 | 0.21 | 1.13 | 18.2 | 18.97 | 17.88 | 2234371 |
| 1734388800 | 18.6 | -0.8 | -4.12 | 19.32 | 19.56 | 18.57 | 2097888 |
| 1734129600 | 19.4 | -0.06 | -0.31 | 19.25 | 19.43 | 18.8 | 1592033 |
| 1734043200 | 19.46 | -0.8 | -3.95 | 20.11 | 20.15 | 19.41 | 1997768 |
| 1733956800 | 20.26 | -0.05 | -0.25 | 20.4 | 20.41 | 20 | 1326847 |
| 1733870400 | 20.31 | -0.18 | -0.88 | 20.63 | 20.63 | 20.05 | 1960224 |
| 1733784000 | 20.49 | 0.1 | 0.49 | 21 | 21.2 | 20.06 | 2865661 |
| 1733524800 | 20.39 | -0.31 | -1.50 | 20.74 | 20.86 | 20.19 | 2101692 |
| 1733438400 | 20.7 | 1.02 | 5.18 | 19.83 | 21.45 | 19.82 | 2679001 |
| 1733352000 | 19.68 | 0.27 | 1.39 | 19.45 | 19.93 | 19.44 | 1635179 |
| 1733265600 | 19.41 | 0.25 | 1.30 | 19.44 | 19.64 | 19.12 | 2177318 |
| 1733179200 | 19.16 | 0.03 | 0.16 | 19.16 | 19.48 | 18.84 | 1270849 |
| 1732920000 | 19.13 | 0.33 | 1.76 | 18.73 | 19.22 | 18.64 | 1360983 |
| 1732833600 | 18.8 | -0.24 | -1.26 | 19.19 | 19.19 | 18.68 | 484136 |
| 1732747200 | 19.04 | 0.35 | 1.87 | 18.71 | 19.27 | 18.52 | 2001258 |
| 1732660800 | 18.69 | -0.22 | -1.16 | 18.75 | 18.75 | 17.77 | 3394798 |
| 1732574400 | 18.91 | -0.37 | -1.92 | 19.2 | 19.81 | 18.88 | 9437102 |
| 1732315200 | 19.28 | 0.21 | 1.10 | 18.99 | 19.3 | 18.93 | 1689284 |
| 1732228800 | 19.07 | 0.56 | 3.03 | 18.63 | 19.17 | 18.4 | 2561706 |
| 1732142400 | 18.51 | 0.14 | 0.76 | 18.41 | 18.59 | 18.34 | 1388114 |
| 1732056000 | 18.37 | 0.29 | 1.60 | 18.03 | 18.46 | 17.92 | 1562935 |
| 1731969600 | 18.08 | 0.48 | 2.73 | 17.43 | 18.09 | 17.43 | 2020780 |
| 1731710400 | 17.6 | -0.39 | -2.17 | 18.15 | 18.38 | 17.52 | 1559874 |
| 1731624000 | 17.99 | 0.05 | 0.28 | 17.88 | 18.2 | 17.43 | 1761703 |
| 1731537600 | 17.94 | -0.94 | -4.98 | 18.8 | 18.87 | 17.86 | 1366191 |
| 1731451200 | 18.88 | -0.07 | -0.37 | 19.05 | 19.18 | 18.74 | 1907645 |
| 1731364800 | 18.95 | -0.14 | -0.73 | 18.84 | 19.32 | 18.8 | 1693564 |
| 1731105600 | 19.09 | -1.4 | -6.83 | 19.96 | 20.02 | 18.57 | 2212025 |
| 1731019200 | 20.49 | 1.73 | 9.22 | 19.1 | 20.55 | 19.06 | 2835337 |
| 1730932800 | 18.76 | 0.09 | 0.48 | 17.93 | 18.79 | 17.69 | 2342186 |
| 1730846400 | 18.67 | 0.41 | 2.25 | 18.37 | 18.7 | 18.28 | 1348805 |
| 1730760000 | 18.26 | 0.05 | 0.27 | 18.21 | 18.73 | 18.12 | 1000626 |
| 1730497200 | 18.21 | 0.22 | 1.22 | 18.25 | 18.7 | 18.06 | 1657443 |
| 1730410800 | 17.99 | -0.06 | -0.33 | 17.98 | 18.05 | 17.15 | 3926815 |
| 1730324400 | 18.05 | -0.3 | -1.63 | 18.1 | 18.11 | 17.78 | 1666833 |
| 1730238000 | 18.35 | -0.16 | -0.86 | 18.32 | 18.61 | 18.19 | 1497082 |
| 1730151600 | 18.51 | -0.4 | -2.12 | 18.77 | 19.11 | 18.3 | 2108909 |
| 1729892400 | 18.91 | 0.4 | 2.16 | 18.53 | 19.7 | 18.51 | 2451861 |
| 1729806000 | 18.51 | -0.1 | -0.54 | 18.83 | 18.95 | 18.18 | 1972670 |
| 1729719600 | 18.61 | 0.24 | 1.31 | 19.25 | 19.35 | 18.12 | 2325133 |
| 1729633200 | 18.37 | 0.36 | 2.00 | 18.2 | 18.47 | 17.78 | 1229999 |
| 1729546800 | 18.01 | -0.29 | -1.58 | 18.35 | 18.35 | 17.77 | 1051833 |
| 1729287600 | 18.3 | 0.84 | 4.81 | 17.81 | 18.37 | 17.69 | 1694618 |
| 1729201200 | 17.46 | -0.43 | -2.40 | 17.84 | 17.9 | 17.42 | 1288805 |
| 1729114800 | 17.89 | 0.42 | 2.40 | 17.66 | 18.37 | 17.55 | 2126810 |
| 1729028400 | 17.47 | -0.84 | -4.59 | 17.9 | 17.95 | 17.31 | 3038774 |
| 1728682800 | 18.31 | 0.6 | 3.39 | 17.84 | 18.46 | 17.71 | 1861184 |
| 1728596400 | 17.71 | -0.15 | -0.84 | 17.71 | 18.07 | 17.51 | 1934329 |
| 1728510000 | 17.86 | -0.27 | -1.49 | 17.88 | 18.26 | 17.81 | 1365798 |
| 1728423600 | 18.13 | -0.66 | -3.51 | 18.31 | 18.31 | 17.67 | 2693254 |
| 1728337200 | 18.79 | 0.02 | 0.11 | 18.8 | 18.95 | 18.55 | 1945327 |
| 1728078000 | 18.77 | 0.23 | 1.24 | 18.81 | 18.94 | 18.62 | 1306541 |
| 1727991600 | 18.54 | -0.6 | -3.13 | 18.8 | 18.8 | 18.3 | 2185678 |
| 1727905200 | 19.14 | 0.15 | 0.79 | 19.14 | 19.47 | 18.85 | 1685453 |
| 1727818800 | 18.99 | 0.55 | 2.98 | 18.49 | 19 | 18.01 | 2293491 |
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
