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 | -1.58 | -7.36596736597 | 21.45 | 21.45 | 19.59 | 131779 | 20.24700025 | CS |
| 4 | -1.18 | -5.60570071259 | 21.05 | 22.94 | 19.59 | 159764 | 21.4826662 | CS |
| 12 | 0.46 | 2.36991241628 | 19.41 | 25.36 | 18.77 | 222218 | 22.31082599 | CS |
| 26 | 3.42 | 20.7902735562 | 16.45 | 25.36 | 15.64 | 190398 | 20.43572447 | CS |
| 52 | 5.62 | 39.4385964912 | 14.25 | 25.36 | 11.15 | 219026 | 17.33127609 | CS |
| 156 | -1.63 | -7.58139534884 | 21.5 | 25.36 | 11.15 | 233091 | 17.34781527 | CS |
| 260 | 5.79 | 41.1221590909 | 14.08 | 31.21 | 5.33 | 251377 | 18.33754435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 19.87 | -0.08 | -0.40 | 19.98 | 20.37 | 19.83 | 142175 |
| 1734648000 | 19.95 | 0 | 0.00 | 20.18 | 20.22 | 19.59 | 195652 |
| 1734561600 | 19.95 | -1.18 | -5.58 | 21.02 | 21.02 | 19.88 | 148557 |
| 1734475200 | 21.13 | -0.04 | -0.19 | 20.81 | 21.24 | 20.7 | 84959 |
| 1734388800 | 21.17 | -0.15 | -0.70 | 21.45 | 21.45 | 20.99 | 87553 |
| 1734129600 | 21.32 | -0.46 | -2.11 | 21.52 | 21.56 | 20.94 | 133082 |
| 1734043200 | 21.78 | -0.72 | -3.20 | 22.01 | 22.14 | 21.76 | 228070 |
| 1733956800 | 22.5 | 0.29 | 1.31 | 22.42 | 22.86 | 22.31 | 120802 |
| 1733870400 | 22.21 | -0.11 | -0.49 | 22.52 | 22.55 | 22 | 198927 |
| 1733784000 | 22.32 | 0.9 | 4.20 | 22.01 | 22.94 | 21.52 | 280634 |
| 1733524800 | 21.42 | -0.09 | -0.42 | 21.41 | 21.47 | 20.92 | 215883 |
| 1733438400 | 21.51 | -0.37 | -1.69 | 21.85 | 21.94 | 21.43 | 117421 |
| 1733352000 | 21.88 | -0.48 | -2.15 | 22.4 | 22.67 | 21.81 | 120574 |
| 1733265600 | 22.36 | 0.83 | 3.86 | 21.65 | 22.74 | 21.63 | 255741 |
| 1733179200 | 21.53 | -0.27 | -1.24 | 21.75 | 21.75 | 21.39 | 114074 |
| 1732920000 | 21.8 | 0.2 | 0.93 | 21.85 | 22.05 | 21.37 | 177476 |
| 1732833600 | 21.6 | 0.04 | 0.19 | 21.57 | 21.75 | 21.48 | 34798 |
| 1732747200 | 21.56 | -0.06 | -0.28 | 21.77 | 21.91 | 21.43 | 95218 |
| 1732660800 | 21.62 | 0.45 | 2.13 | 21.34 | 21.68 | 21.15 | 153428 |
| 1732574400 | 21.17 | -0.51 | -2.35 | 21.05 | 21.28 | 20.87 | 290251 |
| 1732315200 | 21.68 | -0.17 | -0.78 | 21.91 | 21.99 | 21.5 | 172156 |
| 1732228800 | 21.85 | -0.14 | -0.64 | 22.09 | 22.22 | 21.55 | 150116 |
| 1732142400 | 21.99 | -0.06 | -0.27 | 21.97 | 22.04 | 21.46 | 139439 |
| 1732056000 | 22.05 | -0.05 | -0.23 | 22.34 | 22.34 | 21.63 | 136458 |
| 1731969600 | 22.1 | 1.03 | 4.89 | 21.77 | 22.48 | 21.6 | 163573 |
| 1731710400 | 21.07 | -0.27 | -1.27 | 21.47 | 21.58 | 20.95 | 149347 |
| 1731624000 | 21.34 | 0.63 | 3.04 | 20.35 | 21.48 | 20.35 | 182587 |
| 1731537600 | 20.71 | -0.54 | -2.54 | 21.7 | 21.76 | 20.62 | 159395 |
| 1731451200 | 21.25 | 0.07 | 0.33 | 20.93 | 21.76 | 20.93 | 192030 |
| 1731364800 | 21.18 | -1.16 | -5.19 | 21.31 | 21.55 | 20.5 | 327998 |
| 1731105600 | 22.34 | -0.74 | -3.21 | 22.71 | 22.79 | 21.94 | 266839 |
| 1731019200 | 23.08 | 0.56 | 2.49 | 22.95 | 23.19 | 22.36 | 277613 |
| 1730932800 | 22.52 | -0.35 | -1.53 | 21.69 | 22.79 | 20.6 | 394715 |
| 1730846400 | 22.87 | 0 | 0.00 | 22.99 | 23.36 | 22.72 | 187081 |
| 1730760000 | 22.87 | -0.54 | -2.31 | 23.38 | 23.44 | 22.69 | 192485 |
| 1730497200 | 23.41 | -0.43 | -1.80 | 24.02 | 24.14 | 23.37 | 630989 |
| 1730410800 | 23.84 | -0.81 | -3.29 | 23.87 | 24.18 | 23.27 | 854611 |
| 1730324400 | 24.65 | -0.39 | -1.56 | 24.96 | 24.96 | 24.35 | 328025 |
| 1730238000 | 25.04 | 0.31 | 1.25 | 24.95 | 25.36 | 24.83 | 359648 |
| 1730151600 | 24.73 | 0.51 | 2.11 | 24.1 | 24.92 | 24.05 | 226605 |
| 1729892400 | 24.22 | -0.49 | -1.98 | 24.54 | 24.7 | 24.02 | 290849 |
| 1729806000 | 24.71 | 0.07 | 0.28 | 24.74 | 24.78 | 23.83 | 380209 |
| 1729719600 | 24.64 | 0.01 | 0.04 | 24.16 | 24.68 | 23.89 | 328324 |
| 1729633200 | 24.63 | 0.4 | 1.65 | 24.69 | 24.88 | 24.3 | 238841 |
| 1729546800 | 24.23 | 1.08 | 4.67 | 24.07 | 24.37 | 23.68 | 331988 |
| 1729287600 | 23.15 | 1.43 | 6.58 | 22.1 | 23.38 | 21.99 | 326517 |
| 1729201200 | 21.72 | 0.21 | 0.98 | 21.62 | 21.94 | 21.46 | 144044 |
| 1729114800 | 21.51 | -0.2 | -0.92 | 22 | 22.22 | 21.5 | 146395 |
| 1729028400 | 21.71 | 0.47 | 2.21 | 21.14 | 21.72 | 21 | 184393 |
| 1728682800 | 21.24 | -0.29 | -1.35 | 21.71 | 22 | 21.07 | 279236 |
| 1728596400 | 21.53 | 0.98 | 4.77 | 20.67 | 21.65 | 20.55 | 243964 |
| 1728510000 | 20.55 | 0.23 | 1.13 | 20.28 | 20.57 | 19.97 | 148263 |
| 1728423600 | 20.32 | -0.13 | -0.64 | 20.24 | 20.34 | 19.77 | 265512 |
| 1728337200 | 20.45 | 0.11 | 0.54 | 20.39 | 20.58 | 19.92 | 163236 |
| 1728078000 | 20.34 | 0.58 | 2.94 | 19.62 | 20.63 | 19.62 | 291202 |
| 1727991600 | 19.76 | 0.15 | 0.76 | 19.38 | 19.86 | 19.09 | 154568 |
| 1727905200 | 19.61 | 0.24 | 1.24 | 19.43 | 19.91 | 19.32 | 144535 |
| 1727818800 | 19.37 | 0.34 | 1.79 | 19.11 | 19.47 | 18.98 | 182116 |
| 1727732400 | 19.03 | -0.72 | -3.65 | 19.41 | 19.48 | 18.77 | 179690 |
| 1727473200 | 19.75 | -0.84 | -4.08 | 20.47 | 20.58 | 19.63 | 208768 |
| 1727386800 | 20.59 | 0.29 | 1.43 | 20.5 | 20.91 | 20.36 | 205366 |
| 1727300400 | 20.3 | 0.04 | 0.20 | 20.13 | 20.78 | 20.13 | 184162 |
| 1727214000 | 20.26 | 1.02 | 5.30 | 19.49 | 20.4 | 19.3 | 221312 |
| 1727127600 | 19.24 | -0.26 | -1.33 | 19.34 | 20 | 19.22 | 830734 |
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
