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 | 3.556 | 17.5778546713 | 20.23 | 23.81 | 20.23 | 37948 | 22.51899879 | CS |
| 4 | -1.1157 | -4.48041699964 | 24.9017 | 25 | 20.23 | 32405 | 22.72567857 | CS |
| 12 | 3.626 | 17.9861111111 | 20.16 | 29.1099 | 19 | 29837 | 22.42871127 | CS |
| 26 | 9.032 | 61.2172970042 | 14.754 | 29.1099 | 13.4347 | 24313 | 20.20269658 | CS |
| 52 | 12.566 | 111.996434938 | 11.22 | 29.1099 | 10.4915 | 19358 | 17.45960271 | CS |
| 156 | 15.236 | 178.198830409 | 8.55 | 29.1099 | 6.07 | 11199 | 15.34243287 | CS |
| 260 | 15.236 | 178.198830409 | 8.55 | 29.1099 | 6.07 | 11199 | 15.34243287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 23.786 | 0.38 | 1.63 | 23.328 | 23.81 | 23.328 | 18044 |
| 1732227900 | 23.405 | 0.3 | 1.28 | 23.15 | 23.405 | 23.1 | 27826 |
| 1732141740 | 23.11 | 0.27 | 1.18 | 22.84 | 23.11 | 22.56 | 31406 |
| 1732054800 | 22.84 | 0.56 | 2.51 | 22.42 | 22.84 | 22.175 | 50856 |
| 1731968640 | 22.281 | 0.94 | 4.39 | 21.88 | 22.547 | 21.88 | 36292 |
| 1731709260 | 21.345 | 0.11 | 0.54 | 20.23 | 21.6 | 20.23 | 43358 |
| 1731622800 | 21.23 | -0.55 | -2.53 | 21.4018 | 21.42 | 21.02 | 62351 |
| 1731536760 | 21.78 | -0.03 | -0.15 | 22.16 | 22.325 | 21.78 | 8881 |
| 1731450480 | 21.8125 | -0.32 | -1.43 | 22.05 | 22.05 | 21.44 | 42751 |
| 1731363600 | 22.13 | -1.33 | -5.67 | 21.76 | 23.18 | 21.76 | 58053 |
| 1731104400 | 23.46 | 0.36 | 1.56 | 23.41 | 23.57 | 22.78 | 14216 |
| 1731018540 | 23.1 | 0.54 | 2.39 | 21.43 | 23.1 | 21.43 | 39777 |
| 1730931600 | 22.56 | -1.32 | -5.53 | 24.24 | 24.24 | 21.3444 | 96894 |
| 1730845680 | 23.88 | 0.31 | 1.32 | 23.8626 | 24 | 23.66 | 16569 |
| 1730759160 | 23.57 | -0.38 | -1.59 | 23.92 | 24.065 | 23.49 | 12233 |
| 1730496420 | 23.95 | -0.28 | -1.16 | 24.29 | 24.29 | 23.9 | 15105 |
| 1730409780 | 24.23 | -0.38 | -1.54 | 24.5 | 24.5 | 23.87 | 16123 |
| 1730323500 | 24.61 | 0 | 0.00 | 24.6212 | 24.63 | 24.2375 | 24258 |
| 1730237280 | 24.609 | 0.56 | 2.32 | 23.9307 | 24.695 | 23.9307 | 15634 |
| 1730150880 | 24.05 | -0.57 | -2.32 | 24.6588 | 25 | 23.99 | 16541 |
| 1729891500 | 24.62 | -0.38 | -1.52 | 24.9017 | 24.9017 | 24.6084 | 18980 |
| 1729805160 | 24.999 | -0.03 | -0.11 | 25.1 | 25.1 | 24.38 | 19204 |
| 1729718940 | 25.027 | -0.28 | -1.12 | 25.33 | 29.1099 | 24.9 | 16458 |
| 1729632300 | 25.31 | 0.05 | 0.19 | 26.72 | 26.72 | 25 | 24372 |
| 1729545600 | 25.261 | 0.01 | 0.05 | 25.95 | 25.95 | 25.2 | 27542 |
| 1729286400 | 25.249 | 1.28 | 5.34 | 24.4 | 25.44 | 24.372 | 25730 |
| 1729200000 | 23.969 | 0.08 | 0.33 | 23.915 | 24.19 | 23.915 | 9492 |
| 1729113960 | 23.89 | -0.01 | -0.05 | 24.28 | 24.5 | 23.89 | 8509 |
| 1729027680 | 23.902 | -0.65 | -2.66 | 24 | 24.13 | 23.64 | 28141 |
| 1728941220 | 24.555 | 0.84 | 3.52 | 23.99 | 24.567 | 23.99 | 24408 |
| 1728681900 | 23.72 | -0.04 | -0.17 | 23.88 | 24.246 | 23.59 | 60008 |
| 1728595560 | 23.76 | 0.73 | 3.17 | 23.26 | 23.807 | 23.26 | 22905 |
| 1728508800 | 23.03 | 0.06 | 0.28 | 22.882 | 23.03 | 22.65 | 50223 |
| 1728422580 | 22.9655 | 0.35 | 1.55 | 22.54 | 22.9655 | 22.54 | 2094 |
| 1728336000 | 22.615 | -0.44 | -1.89 | 22.8754 | 22.886 | 22.5 | 25805 |
| 1728077220 | 23.05 | 0.39 | 1.72 | 23.0555 | 23.186 | 23.04 | 100035 |
| 1727990760 | 22.66 | 0.66 | 3.00 | 22 | 22.76 | 22 | 67995 |
| 1727904000 | 22 | 0.23 | 1.06 | 21.68 | 22.035 | 21.68 | 39554 |
| 1727818140 | 21.77 | 0.27 | 1.26 | 21.814 | 21.814 | 21.56 | 26848 |
| 1727731380 | 21.5 | -0.1 | -0.46 | 21.6 | 21.6 | 21.34 | 7839 |
| 1727472000 | 21.6 | -0.66 | -2.96 | 23.43 | 23.43 | 21.5 | 16084 |
| 1727386200 | 22.26 | 0.22 | 1.00 | 21.5 | 22.515 | 21.5 | 20450 |
| 1727299200 | 22.04 | 0.14 | 0.64 | 21.7925 | 22.41 | 21.7925 | 14462 |
| 1727212800 | 21.9 | 0.04 | 0.18 | 21.926 | 22.09 | 21.85 | 17498 |
| 1727126940 | 21.86 | -0.29 | -1.31 | 22.292 | 22.58 | 21.84 | 73534 |
| 1726867200 | 22.15 | 0.79 | 3.70 | 21.9 | 22.15 | 21.67 | 36873 |
| 1726781220 | 21.36 | 0.26 | 1.23 | 21 | 21.36 | 20.95 | 1059 |
| 1726694460 | 21.1 | -0.47 | -2.18 | 19.67 | 21.866 | 19.67 | 9749 |
| 1726608240 | 21.57 | -0.11 | -0.51 | 21.65 | 21.8 | 21.51 | 16641 |
| 1726521720 | 21.68 | 0.17 | 0.79 | 23.75 | 23.75 | 21.08 | 9026 |
| 1726262940 | 21.51 | 0.35 | 1.64 | 21.65 | 21.79 | 21.4 | 12485 |
| 1726176540 | 21.162 | 0.41 | 1.98 | 20.975 | 21.23 | 20.975 | 33540 |
| 1726090140 | 20.7505 | 0.61 | 3.03 | 19.9 | 20.8 | 19.87 | 63020 |
| 1726003500 | 20.14 | 0.34 | 1.72 | 19.766 | 20.14 | 19.5375 | 44165 |
| 1725917160 | 19.8 | 0.7 | 3.66 | 19.75 | 19.87 | 19.6 | 37807 |
| 1725658020 | 19.1 | -0.91 | -4.55 | 19.935 | 19.94 | 19.05 | 10782 |
| 1725571440 | 20.0099 | 0.75 | 3.89 | 19.6777 | 20.0099 | 19.6777 | 20552 |
| 1725485040 | 19.26 | -0.21 | -1.09 | 19.39 | 19.39 | 19.26 | 15784 |
| 1725398880 | 19.473 | -0.59 | -2.96 | 19 | 19.6175 | 19 | 37091 |
| 1725053340 | 20.067 | -0.08 | -0.41 | 20.16 | 20.18 | 19.7 | 34531 |
| 1724966400 | 20.15 | 0.28 | 1.41 | 19.85 | 20.31 | 19.85 | 10565 |
| 1724880360 | 19.87 | -0.53 | -2.60 | 20.43 | 20.43 | 19.717 | 86959 |
| 1724794080 | 20.4 | -0.01 | -0.05 | 20.2448 | 20.4 | 20.22 | 15458 |
| 1724707740 | 20.41 | -0.04 | -0.20 | 20.67 | 20.67 | 20.17 | 11234 |
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
Premium
