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 | -2.03 | -11.0807860262 | 18.32 | 18.6 | 16.15 | 805290 | 17.16037687 | CS |
| 4 | -1.53 | -8.58585858586 | 17.82 | 19.89 | 16.15 | 877392 | 18.46003193 | CS |
| 12 | -7.01 | -30.0858369099 | 23.3 | 23.91 | 16.15 | 655990 | 19.85348403 | CS |
| 26 | -0.15 | -0.912408759124 | 16.44 | 26.6 | 16.11 | 628015 | 21.10826223 | CS |
| 52 | -2.2 | -11.8983234181 | 18.49 | 26.6 | 16.04 | 607588 | 19.93052342 | CS |
| 156 | -12.22 | -42.8621536303 | 28.51 | 42.68 | 16.04 | 928859 | 23.28198301 | CS |
| 260 | -14.82 | -47.637415622 | 31.11 | 165.75 | 10.5 | 887591 | 38.39375939 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300800 | 16.29 | -0.61 | -3.61 | 16.71 | 16.78 | 16.239999 | 673800 |
| 1741214400 | 16.9 | 0.2 | 1.20 | 16.81 | 16.98 | 16.64 | 458301 |
| 1741128000 | 16.7 | -0.91 | -5.17 | 17.27 | 17.4 | 16.26 | 1339176 |
| 1741041600 | 17.61 | -0.65 | -3.56 | 18.32 | 18.6 | 17.52 | 596593 |
| 1740782400 | 18.26 | -0.2 | -1.08 | 18.32 | 18.49 | 18.03 | 958578 |
| 1740696000 | 18.46 | -0.07 | -0.38 | 18.75 | 18.95 | 18.33 | 820724 |
| 1740609600 | 18.53 | 0.09 | 0.49 | 18.59 | 19.04 | 18.52 | 950522 |
| 1740523200 | 18.44 | -0.22 | -1.18 | 18.57 | 18.71 | 18.33 | 800944 |
| 1740436800 | 18.66 | -0.05 | -0.27 | 18.63 | 18.86 | 18.2 | 579074 |
| 1740177600 | 18.71 | -0.31 | -1.63 | 19.12 | 19.12 | 18.68 | 891468 |
| 1740091200 | 19.02 | -0.37 | -1.91 | 19.2 | 19.21 | 18.72 | 1593486 |
| 1740004800 | 19.39 | -0.08 | -0.41 | 19.81 | 19.89 | 19.26 | 905534 |
| 1739918400 | 19.47 | 0.3 | 1.56 | 19.21 | 19.67 | 19.18 | 615397 |
| 1739572800 | 19.17 | 0.17 | 0.89 | 19 | 19.19 | 18.7 | 830425 |
| 1739486400 | 19 | 0.11 | 0.58 | 18.92 | 19.38 | 18.86 | 567589 |
| 1739400000 | 18.89 | 0.12 | 0.64 | 18.5 | 19.17 | 18.5 | 969475 |
| 1739313600 | 18.77 | -0.27 | -1.42 | 18.84 | 19.09 | 18.33 | 916615 |
| 1739227200 | 19.04 | 0.28 | 1.49 | 18.82 | 19.15 | 18.6 | 822135 |
| 1738968000 | 18.76 | 0.72 | 3.99 | 17.82 | 18.82 | 17.59 | 1380617 |
| 1738881600 | 18.04 | -2.67 | -12.89 | 18.5 | 18.65 | 16.93 | 4025366 |
| 1738795200 | 20.71 | 0.03 | 0.15 | 20.73 | 20.84 | 20.36 | 497155 |
| 1738708800 | 20.68 | 0.53 | 2.63 | 20.2 | 20.68 | 19.97 | 709483 |
| 1738622400 | 20.15 | -0.8 | -3.82 | 19.57 | 20.24 | 19.57 | 755011 |
| 1738363200 | 20.95 | -0.35 | -1.64 | 21.34 | 21.71 | 20.92 | 494703 |
| 1738276800 | 21.3 | 0.44 | 2.11 | 20.75 | 21.39 | 20.75 | 276038 |
| 1738190400 | 20.86 | -0.12 | -0.57 | 20.96 | 21.04 | 20.5 | 350376 |
| 1738104000 | 20.98 | 0.44 | 2.14 | 20.5 | 20.99 | 20.45 | 510347 |
| 1738017600 | 20.54 | -0.54 | -2.56 | 20.68 | 21.19 | 20.29 | 465069 |
| 1737758400 | 21.08 | -0.05 | -0.24 | 21.15 | 21.56 | 21.02 | 803335 |
| 1737672000 | 21.13 | -0.17 | -0.80 | 21.19 | 21.24 | 20.95 | 387722 |
| 1737585600 | 21.3 | 0.05 | 0.24 | 21.4 | 21.8 | 21.19 | 488571 |
| 1737499200 | 21.25 | 0.23 | 1.09 | 21.04 | 21.37 | 20.7 | 363071 |
| 1737412800 | 21.02 | -0.11 | -0.52 | 21.15 | 21.19 | 20.98 | 273108 |
| 1737153600 | 21.13 | -0.39 | -1.81 | 21.7 | 21.77 | 21.12 | 330310 |
| 1737067200 | 21.52 | 0.27 | 1.27 | 21.19 | 21.81 | 21.19 | 349996 |
| 1736980800 | 21.25 | 0.07 | 0.33 | 21.68 | 21.75 | 21.15 | 296033 |
| 1736894400 | 21.18 | 0.34 | 1.63 | 21.07 | 21.22 | 20.86 | 417586 |
| 1736808000 | 20.84 | -0.53 | -2.48 | 20.96 | 21.08 | 20.54 | 459048 |
| 1736548800 | 21.37 | -0.64 | -2.91 | 21.12 | 21.41 | 20.76 | 461633 |
| 1736462400 | 22.01 | -0.14 | -0.63 | 22.15 | 22.16 | 21.97 | 122380 |
| 1736376000 | 22.15 | -0.23 | -1.03 | 22.4 | 22.42 | 21.88 | 471630 |
| 1736289600 | 22.38 | -0.83 | -3.58 | 23.36 | 23.36 | 22.31 | 614336 |
| 1736203200 | 23.21 | 0.48 | 2.11 | 23 | 23.28 | 22.75 | 504332 |
| 1735944000 | 22.73 | 0.08 | 0.35 | 22.89 | 23.18 | 22.42 | 319718 |
| 1735857600 | 22.65 | 0.73 | 3.33 | 22.16 | 22.68 | 21.95 | 530757 |
| 1735684800 | 21.92 | 0.01 | 0.05 | 21.91 | 22.05 | 21.78 | 234972 |
| 1735598400 | 21.91 | -0.61 | -2.71 | 22.06 | 22.15 | 21.87 | 263491 |
| 1735339200 | 22.52 | -0.07 | -0.31 | 23.19 | 23.2 | 22.21 | 266462 |
| 1735069200 | 22.59 | -0.26 | -1.14 | 22.75 | 22.82 | 22.47 | 201998 |
| 1734993600 | 22.85 | -0.23 | -1.00 | 23.07 | 23.36 | 22.71 | 494835 |
| 1734734400 | 23.08 | 0.89 | 4.01 | 22 | 23.2 | 21.9 | 770570 |
| 1734648000 | 22.19 | -0.26 | -1.16 | 22.84 | 22.91 | 22.05 | 597017 |
| 1734561600 | 22.45 | -1.16 | -4.91 | 23.53 | 23.91 | 22.45 | 456744 |
| 1734475200 | 23.61 | 0.52 | 2.25 | 22.88 | 23.71 | 22.88 | 498836 |
| 1734388800 | 23.09 | -0.02 | -0.09 | 22.74 | 23.15 | 22.41 | 480117 |
| 1734129600 | 23.11 | -0.39 | -1.66 | 23.3 | 23.42 | 22.83 | 522828 |
| 1734043200 | 23.5 | -0.07 | -0.30 | 23.43 | 23.67 | 23.06 | 503933 |
| 1733956800 | 23.57 | -0.24 | -1.01 | 24.01 | 24.01 | 23.37 | 361642 |
| 1733870400 | 23.81 | -0.43 | -1.77 | 24.14 | 24.5 | 23.76 | 348171 |
| 1733784000 | 24.24 | -0.25 | -1.02 | 24.32 | 24.82 | 24.18 | 273990 |
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
