Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -5.96774193548 | 24.8 | 25.44 | 23.12 | 223473 | 24.50357355 | CS |
| 4 | 0.72 | 3.18584070796 | 22.6 | 25.44 | 20.89 | 195990 | 23.26024964 | CS |
| 12 | 4.9 | 26.6015200869 | 18.42 | 25.8 | 17.95 | 215562 | 22.37857413 | CS |
| 26 | -1.73 | -6.90618762475 | 25.05 | 26.4 | 17.25 | 258192 | 21.87910378 | CS |
| 52 | -14.68 | -38.6315789474 | 38 | 39.15 | 17.25 | 232341 | 24.41452464 | CS |
| 156 | 16.17 | 226.153846154 | 7.15 | 43.36 | 6.94 | 144763 | 26.35588059 | CS |
| 260 | 13.16 | 129.527559055 | 10.16 | 43.36 | 6.03 | 99437 | 25.24695222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 23.32 | -0.52 | -2.18 | 23.65 | 23.88 | 23.12 | 126677 |
| 1782423600 | 23.84 | -1.1 | -4.41 | 24.93 | 24.93 | 23.75 | 156127 |
| 1782337200 | 24.94 | 0.9 | 3.74 | 24.07 | 25.44 | 23.9 | 368412 |
| 1782250800 | 24.04 | -0.3 | -1.23 | 24.04 | 24.55 | 23.74 | 122501 |
| 1782164400 | 24.34 | -0.58 | -2.33 | 25.15 | 25.2 | 23.89 | 338363 |
| 1781905200 | 24.92 | 0.12 | 0.48 | 24.8 | 25.17 | 24.57 | 131962 |
| 1781818800 | 24.8 | 0.83 | 3.46 | 24.15 | 24.86 | 23.99 | 218413 |
| 1781732400 | 23.97 | -0.2 | -0.83 | 24.19 | 24.87 | 23.94 | 253101 |
| 1781646000 | 24.17 | 0.49 | 2.07 | 23.79 | 24.26 | 23.67 | 232020 |
| 1781559600 | 23.68 | 0.47 | 2.02 | 23.56 | 23.98 | 23 | 165263 |
| 1781300400 | 23.21 | 1.03 | 4.64 | 22.2 | 23.4 | 22.2 | 282268 |
| 1781214000 | 22.18 | 0.25 | 1.14 | 21.9 | 22.3 | 21.4 | 150207 |
| 1781127600 | 21.93 | -0.27 | -1.22 | 21.98 | 22.37 | 21.77 | 159344 |
| 1781041200 | 22.2 | 0.48 | 2.21 | 21.96 | 22.52 | 21.37 | 247169 |
| 1780954800 | 21.72 | -0.27 | -1.23 | 22.01 | 22.47 | 21.6 | 128243 |
| 1780695600 | 21.99 | 0.79 | 3.73 | 21.37 | 22.09 | 21.08 | 183518 |
| 1780609200 | 21.2 | 0.07 | 0.33 | 21.13 | 21.58 | 21.05 | 164581 |
| 1780522800 | 21.13 | -0.42 | -1.95 | 21.36 | 21.36 | 20.89 | 120403 |
| 1780436400 | 21.55 | -0.95 | -4.22 | 22.49 | 22.49 | 21.4 | 195476 |
| 1780350000 | 22.5 | -0.32 | -1.40 | 22.59 | 22.87 | 22.31 | 129695 |
| 1780090800 | 22.82 | 0.29 | 1.29 | 22.6 | 22.85 | 22.21 | 172728 |
| 1780004400 | 22.53 | -0.01 | -0.04 | 22.4 | 22.67 | 22.26 | 176600 |
| 1779918000 | 22.54 | 0.39 | 1.76 | 22.25 | 22.63 | 22.02 | 235471 |
| 1779831600 | 22.15 | 0.68 | 3.17 | 21.39 | 22.3 | 20.93 | 220472 |
| 1779745200 | 21.47 | 0.54 | 2.58 | 20.93 | 21.87 | 20.8 | 179407 |
| 1779486000 | 20.93 | 0.09 | 0.43 | 20.88 | 21.3 | 20.78 | 113003 |
| 1779399600 | 20.84 | -0.4 | -1.88 | 21.24 | 21.24 | 20.58 | 155154 |
| 1779313200 | 21.24 | 0.57 | 2.76 | 20.76 | 21.42 | 20.5 | 161538 |
| 1779226800 | 20.67 | -0.16 | -0.77 | 20.89 | 21.1 | 20.38 | 142474 |
| 1778881200 | 20.83 | -0.57 | -2.66 | 21.05 | 21.16 | 20.72 | 177388 |
| 1778794800 | 21.4 | -0.4 | -1.83 | 21.89 | 21.92 | 21.3 | 187997 |
| 1778708400 | 21.8 | -0.14 | -0.64 | 21.81 | 21.82 | 21.33 | 171926 |
| 1778622000 | 21.94 | -0.52 | -2.32 | 22.38 | 22.38 | 21.6 | 171900 |
| 1778535600 | 22.46 | -1.03 | -4.38 | 23.5 | 23.5 | 22.4 | 266331 |
| 1778276400 | 23.49 | 0.42 | 1.82 | 23.3 | 23.51 | 22.82 | 178866 |
| 1778190000 | 23.07 | -0.99 | -4.11 | 24.14 | 24.14 | 22.98 | 370961 |
| 1778103600 | 24.06 | -0.68 | -2.75 | 25.01 | 25.8 | 23.9 | 316274 |
| 1778017200 | 24.74 | 2.84 | 12.97 | 22.61 | 25 | 22.61 | 949771 |
| 1777930800 | 21.9 | 0.49 | 2.29 | 21.57 | 22.47 | 21.57 | 206886 |
| 1777671600 | 21.41 | -0.47 | -2.15 | 21.56 | 21.85 | 21.38 | 126072 |
| 1777585200 | 21.88 | 0.79 | 3.75 | 21.06 | 21.89 | 20.97 | 199393 |
| 1777498800 | 21.09 | 0.54 | 2.63 | 20.36 | 21.09 | 20.36 | 112056 |
| 1777412400 | 20.55 | -1.31 | -5.99 | 21.43 | 21.43 | 20.17 | 299535 |
| 1777326000 | 21.86 | -0.2 | -0.91 | 22.05 | 22.05 | 21.65 | 85477 |
| 1777066800 | 22.06 | -0.09 | -0.41 | 22.2 | 22.61 | 21.99 | 108950 |
| 1776980400 | 22.15 | -0.13 | -0.58 | 22.35 | 22.4 | 21.74 | 101781 |
| 1776894000 | 22.28 | 0.25 | 1.13 | 22.42 | 22.57 | 21.9 | 184192 |
| 1776807600 | 22.03 | -0.93 | -4.05 | 23.09 | 23.34 | 22 | 227286 |
| 1776721200 | 22.96 | -0.37 | -1.59 | 23.2 | 23.31 | 22.75 | 220497 |
| 1776462000 | 23.33 | 1.61 | 7.41 | 22.13 | 23.35 | 22.13 | 464846 |
| 1776375600 | 21.72 | -0.12 | -0.55 | 21.98 | 22.55 | 21.7 | 230869 |
| 1776289200 | 21.84 | 0.14 | 0.65 | 21.79 | 21.97 | 21.41 | 158789 |
| 1776202800 | 21.7 | 1.32 | 6.48 | 20.77 | 21.88 | 20.77 | 338197 |
| 1776116400 | 20.38 | 0.34 | 1.70 | 19.67 | 20.49 | 19.39 | 120081 |
| 1775857200 | 20.04 | -0.17 | -0.84 | 20.31 | 20.83 | 19.94 | 186601 |
| 1775770800 | 20.21 | 0.73 | 3.75 | 19.49 | 20.49 | 19.25 | 287129 |
| 1775684400 | 19.48 | 1.23 | 6.74 | 18.84 | 19.76 | 18.83 | 330631 |
| 1775598000 | 18.25 | 0.02 | 0.11 | 18.01 | 18.54 | 17.95 | 244762 |
| 1775511600 | 18.23 | -0.19 | -1.03 | 18.42 | 18.62 | 18.07 | 173266 |
| 1775166000 | 18.42 | 0.22 | 1.21 | 17.81 | 18.5 | 17.61 | 133139 |
| 1775079600 | 18.2 | -0.43 | -2.31 | 18.83 | 18.97 | 18.02 | 272092 |
| 1774993200 | 18.63 | 0.85 | 4.78 | 17.97 | 18.65 | 17.7 | 218377 |
| 1774906800 | 17.78 | 0.08 | 0.45 | 17.82 | 17.91 | 17.5 | 141817 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
