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 | 0.12 | 0.804828973843 | 14.91 | 15.3 | 14.25 | 43827 | 15.00096209 | CS |
| 4 | 0.36 | 2.45398773006 | 14.67 | 15.94 | 14.15 | 61377 | 15.03126595 | CS |
| 12 | 0.91 | 6.4447592068 | 14.12 | 15.94 | 13.05 | 69012 | 14.57785578 | CS |
| 26 | -1.72 | -10.2686567164 | 16.75 | 17.3 | 13.05 | 67520 | 14.98728236 | CS |
| 52 | -0.46 | -2.96965784377 | 15.49 | 17.93 | 13.05 | 76982 | 15.39973077 | CS |
| 156 | 8.51 | 130.521472393 | 6.52 | 30.8999 | 6.1 | 110237 | 15.56041486 | CS |
| 260 | 6.72 | 80.8664259928 | 8.31 | 30.8999 | 4.74 | 98254 | 12.76657213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 15.03 | -0.06 | -0.40 | 15.12 | 15.215 | 14.915 | 81732 |
| 1744843200 | 15.09 | -0.03 | -0.20 | 15.12 | 15.155 | 14.99 | 41782 |
| 1744756800 | 15.12 | 0.02 | 0.13 | 15.03 | 15.3 | 15.03 | 46288 |
| 1744670400 | 15.1 | 0.22 | 1.48 | 15.06 | 15.21 | 14.8595 | 41564 |
| 1744411200 | 14.88 | 0.05 | 0.34 | 14.85 | 15.1092 | 14.48 | 39100 |
| 1744324800 | 14.83 | -0.2 | -1.33 | 14.91 | 15.09 | 14.25 | 50403 |
| 1744238400 | 15.03 | 0.42 | 2.87 | 14.55 | 15.5537 | 14.405 | 75432 |
| 1744152000 | 14.61 | -0.04 | -0.27 | 14.79 | 14.88 | 14.31 | 84679 |
| 1744065600 | 14.65 | -0.32 | -2.14 | 14.68 | 15.165 | 14.15 | 64372 |
| 1743806400 | 14.97 | -0.41 | -2.67 | 14.84 | 15.3 | 14.41 | 97314 |
| 1743720000 | 15.38 | 0.09 | 0.59 | 14.96 | 15.62 | 14.89 | 62351 |
| 1743633600 | 15.29 | -0.54 | -3.41 | 15.59 | 15.8 | 15.245 | 46999 |
| 1743547200 | 15.83 | 0.78 | 5.18 | 15.03 | 15.94 | 14.79 | 84330 |
| 1743460800 | 15.05 | -0.05 | -0.33 | 15.09 | 15.155 | 14.98 | 89270 |
| 1743201600 | 15.1 | -0.04 | -0.26 | 15.09 | 15.27 | 14.99 | 36088 |
| 1743115200 | 15.14 | 0.4 | 2.71 | 14.78 | 15.29 | 14.74 | 53991 |
| 1743028800 | 14.74 | -0.03 | -0.20 | 14.82 | 15 | 14.63 | 40843 |
| 1742942400 | 14.77 | -0.55 | -3.59 | 15.37 | 15.38 | 14.73 | 74862 |
| 1742856000 | 15.32 | 0.51 | 3.44 | 14.95 | 15.5 | 14.85 | 74758 |
| 1742596800 | 14.81 | 0.02 | 0.14 | 14.65 | 14.93 | 14.6 | 60118 |
| 1742510400 | 14.79 | -0.02 | -0.14 | 14.67 | 15.13 | 14.61 | 62999 |
| 1742424000 | 14.81 | 0.25 | 1.72 | 14.5 | 15.06 | 14.38 | 72304 |
| 1742337600 | 14.56 | -0.02 | -0.14 | 14.57 | 14.78 | 14.475 | 95699 |
| 1742251200 | 14.58 | 0.45 | 3.18 | 14.11 | 15.06 | 14.11 | 92969 |
| 1741992000 | 14.13 | 0.09 | 0.64 | 14 | 14.13 | 13.92 | 73569 |
| 1741905600 | 14.04 | -0.21 | -1.47 | 14.38 | 14.61 | 14.04 | 42879 |
| 1741819200 | 14.25 | 0.4 | 2.89 | 13.87 | 14.39 | 13.75 | 84128 |
| 1741732800 | 13.85 | -0.3 | -2.12 | 14.15 | 14.2 | 13.85 | 67924 |
| 1741646400 | 14.15 | -0.63 | -4.26 | 14.27 | 14.599 | 13.05 | 124444 |
| 1741390800 | 14.78 | -0.03 | -0.20 | 14.91 | 14.93 | 14.63 | 62600 |
| 1741304400 | 14.81 | -0.06 | -0.40 | 14.8 | 14.82 | 14.53 | 31596 |
| 1741218000 | 14.87 | 0.05 | 0.34 | 14.73 | 15.08 | 14.5 | 56252 |
| 1741131600 | 14.82 | 0.05 | 0.34 | 14.69 | 15.05 | 14.69 | 53759 |
| 1741045200 | 14.77 | 0.47 | 3.29 | 14.34 | 14.86 | 14.17 | 89152 |
| 1740786000 | 14.3 | -0.03 | -0.21 | 14.18 | 14.44 | 14.14 | 476281 |
| 1740699600 | 14.33 | -0.6 | -4.02 | 14.87 | 14.87 | 14.11 | 99258 |
| 1740613200 | 14.93 | 0.18 | 1.22 | 14.85 | 14.96 | 14.74 | 49233 |
| 1740526800 | 14.75 | 0.49 | 3.44 | 14.35 | 14.99 | 14.215 | 74656 |
| 1740440400 | 14.26 | 0.16 | 1.13 | 14.24 | 14.33 | 14.16 | 59111 |
| 1740181200 | 14.1 | -0.18 | -1.26 | 14.43 | 14.43 | 14.07 | 99831 |
| 1740094800 | 14.28 | -0.08 | -0.56 | 14.25 | 14.41 | 14.12 | 46660 |
| 1740008400 | 14.36 | -0.02 | -0.14 | 14.28 | 14.4 | 14.21 | 55223 |
| 1739922000 | 14.38 | 0.16 | 1.13 | 14.11 | 14.41 | 14.042 | 47936 |
| 1739576400 | 14.22 | 0.05 | 0.35 | 14.19 | 14.39 | 14.19 | 55766 |
| 1739490000 | 14.17 | 0.22 | 1.58 | 13.98 | 14.2266 | 13.92 | 54313 |
| 1739403600 | 13.95 | -0.53 | -3.66 | 14.28 | 14.28 | 13.95 | 50235 |
| 1739317200 | 14.48 | 0.11 | 0.77 | 14.3 | 14.55 | 14.2867 | 32742 |
| 1739230800 | 14.37 | -0.04 | -0.28 | 14.41 | 14.5587 | 14.36 | 39452 |
| 1738971600 | 14.41 | -0.03 | -0.21 | 14.56 | 14.56 | 14.3198 | 34426 |
| 1738885200 | 14.44 | -0.3 | -2.04 | 14.69 | 14.84 | 14.35 | 31797 |
| 1738798800 | 14.74 | 0.28 | 1.94 | 14.51 | 14.89 | 14.4689 | 39231 |
| 1738712400 | 14.46 | 0.03 | 0.21 | 14.34 | 14.62 | 14.3128 | 59400 |
| 1738626000 | 14.43 | 0.1 | 0.70 | 14.15 | 14.46 | 14.08 | 53752 |
| 1738366800 | 14.33 | -0.01 | -0.07 | 14.31 | 14.62 | 14.27 | 96752 |
| 1738280400 | 14.34 | -0.09 | -0.62 | 14.59 | 14.59 | 14.25 | 37616 |
| 1738194000 | 14.43 | 0.23 | 1.62 | 14.1 | 14.51 | 14.1 | 46413 |
| 1738107600 | 14.2 | 0.15 | 1.07 | 14.03 | 14.35 | 14.01 | 70642 |
| 1738021200 | 14.05 | -0.15 | -1.06 | 14.2 | 14.3 | 13.94 | 59611 |
| 1737762000 | 14.2 | -0.23 | -1.59 | 14.12 | 14.28 | 14.09 | 57543 |
| 1737675600 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1737589200 | 14.43 | -0.45 | -3.02 | 14.75 | 14.76 | 14.41 | 78562 |
| 1737502800 | 14.88 | 0.1 | 0.68 | 14.94 | 15.03 | 14.83 | 39090 |
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
