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 | -0.6 | -3.13807531381 | 19.12 | 19.72 | 17.57 | 76635 | 18.37410889 | CS |
| 4 | 2.74 | 17.3637515843 | 15.78 | 19.72 | 12.59 | 111053 | 16.35906425 | CS |
| 12 | 2 | 12.1065375303 | 16.52 | 19.72 | 11.12 | 121376 | 15.14665666 | CS |
| 26 | 4.19 | 29.2393579902 | 14.33 | 19.72 | 11.12 | 103347 | 15.51600486 | CS |
| 52 | 9.98 | 116.861826698 | 8.54 | 19.72 | 6.8 | 71408 | 14.25071037 | CS |
| 156 | 13.73 | 286.638830898 | 4.79 | 19.72 | 2.34 | 32195 | 11.82829583 | CS |
| 260 | 9.44 | 103.964757709 | 9.08 | 19.72 | 2.34 | 33663 | 10.47599221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 18.37 | -0.02 | -0.11 | 18.32 | 19.03 | 18.27 | 112725 |
| 1745271600 | 18.39 | 0.2 | 1.10 | 19.15 | 19.72 | 17.57 | 82362 |
| 1744926000 | 18.19 | -0.31 | -1.68 | 18.5 | 18.5 | 17.99 | 47989 |
| 1744839600 | 18.5 | 0 | 0.00 | 19.12 | 19.15 | 18.25 | 63464 |
| 1744753200 | 18.5 | -0.54 | -2.84 | 18.72 | 18.72 | 18.04 | 97576 |
| 1744666800 | 19.04 | 2.64 | 16.10 | 16.55 | 19.07 | 16.48 | 403331 |
| 1744407600 | 16.399999 | 0.88 | 5.67 | 15.67 | 16.68 | 15.59 | 120949 |
| 1744321200 | 15.52 | 0.21 | 1.37 | 14.89 | 16.05 | 14.89 | 106150 |
| 1744234800 | 15.31 | 1.72 | 12.66 | 13.91 | 15.38 | 13.85 | 201077 |
| 1744148400 | 13.59 | 0.81 | 6.34 | 13.47 | 13.96 | 13.21 | 108860 |
| 1744062000 | 12.78 | -0.41 | -3.11 | 13.19 | 14.34 | 12.65 | 167646 |
| 1743802800 | 13.19 | -2.56 | -16.25 | 15.15 | 15.15 | 12.59 | 109157 |
| 1743716400 | 15.75 | 0.07 | 0.45 | 14.82 | 15.84 | 14.33 | 109776 |
| 1743630000 | 15.68 | 0.25 | 1.62 | 15.36 | 15.7 | 15.3 | 39132 |
| 1743543600 | 15.43 | 0.07 | 0.46 | 15.34 | 15.59 | 15.03 | 59589 |
| 1743457200 | 15.36 | -0.29 | -1.85 | 15.56 | 15.72 | 15 | 67647 |
| 1743198000 | 15.65 | -0.2 | -1.26 | 15.79 | 16.05 | 15.54 | 89158 |
| 1743111600 | 15.85 | 0.33 | 2.13 | 15.76 | 16 | 15.73 | 53599 |
| 1743025200 | 15.52 | -0.46 | -2.88 | 15.78 | 15.91 | 15.39 | 69812 |
| 1742938800 | 15.98 | 0.02 | 0.13 | 15.94 | 16.41 | 15.9 | 65019 |
| 1742852400 | 15.96 | 0.15 | 0.95 | 16.04 | 16.35 | 15.87 | 45554 |
| 1742593200 | 15.81 | -0.63 | -3.83 | 16.54 | 16.69 | 15.81 | 1102311 |
| 1742506800 | 16.44 | 0.46 | 2.88 | 16.129999 | 16.78 | 16.04 | 135371 |
| 1742420400 | 15.98 | 0.53 | 3.43 | 15.44 | 16.23 | 15.02 | 99786 |
| 1742334000 | 15.45 | 0.14 | 0.91 | 15.64 | 15.82 | 15.25 | 138595 |
| 1742247600 | 15.31 | 1.15 | 8.12 | 14.35 | 15.43 | 14.35 | 169018 |
| 1741988400 | 14.16 | 0.51 | 3.74 | 13.88 | 14.16 | 13.68 | 66296 |
| 1741902000 | 13.65 | 0.36 | 2.71 | 13.43 | 13.8 | 12.99 | 73878 |
| 1741815600 | 13.29 | 0.04 | 0.30 | 13.31 | 13.74 | 13.05 | 51947 |
| 1741729200 | 13.25 | 1.43 | 12.10 | 12.03 | 13.34 | 11.96 | 94152 |
| 1741642800 | 11.82 | -0.92 | -7.22 | 12.52 | 12.52 | 11.65 | 58490 |
| 1741387200 | 12.74 | 0.17 | 1.35 | 12.67 | 12.96 | 12.34 | 64307 |
| 1741300800 | 12.57 | -0.61 | -4.63 | 12.94 | 13.29 | 12.53 | 73726 |
| 1741214400 | 13.18 | 0.82 | 6.63 | 12.38 | 13.18 | 12.38 | 67317 |
| 1741128000 | 12.36 | -0.03 | -0.24 | 12.09 | 12.5 | 12.09 | 45754 |
| 1741041600 | 12.39 | -0.05 | -0.40 | 12.51 | 13.05 | 12.22 | 68693 |
| 1740782400 | 12.44 | 0.5 | 4.19 | 11.78 | 12.45 | 11.78 | 71724 |
| 1740696000 | 11.94 | -0.29 | -2.37 | 12.04 | 12.37 | 11.94 | 68614 |
| 1740609600 | 12.23 | 0.55 | 4.71 | 11.72 | 12.51 | 11.65 | 91359 |
| 1740523200 | 11.68 | 0.25 | 2.19 | 11.25 | 11.88 | 11.2 | 87556 |
| 1740436800 | 11.43 | -0.4 | -3.38 | 11.79 | 12.08 | 11.12 | 131272 |
| 1740177600 | 11.83 | -1.24 | -9.49 | 12.69 | 12.73 | 11.65 | 295658 |
| 1740091200 | 13.07 | -0.15 | -1.13 | 13.13 | 13.3 | 12.48 | 104292 |
| 1740004800 | 13.22 | -0.57 | -4.13 | 13.71 | 14.08 | 13.07 | 151507 |
| 1739918400 | 13.79 | 0.66 | 5.03 | 13.66 | 14.03 | 13.33 | 183278 |
| 1739572800 | 13.13 | -3.84 | -22.63 | 17 | 17.1 | 13.03 | 451597 |
| 1739486400 | 16.97 | -0.23 | -1.34 | 17.29 | 17.3 | 16.6 | 71585 |
| 1739400000 | 17.2 | 0.24 | 1.42 | 16.96 | 17.45 | 16.8 | 65019 |
| 1739313600 | 16.96 | -0.54 | -3.09 | 17.25 | 17.32 | 16.96 | 56552 |
| 1739227200 | 17.5 | 0.26 | 1.51 | 17.76 | 18.1 | 17.29 | 54160 |
| 1738968000 | 17.24 | -0.16 | -0.92 | 17.5 | 17.82 | 17.14 | 52749 |
| 1738881600 | 17.4 | -0.18 | -1.02 | 17.4 | 17.56 | 17.04 | 50707 |
| 1738795200 | 17.58 | -0.29 | -1.62 | 17.88 | 18.42 | 17.37 | 74013 |
| 1738708800 | 17.87 | 0.73 | 4.26 | 17.14 | 18.14 | 16.68 | 137046 |
| 1738622400 | 17.14 | 0.04 | 0.23 | 17.1 | 17.88 | 17.1 | 109134 |
| 1738363200 | 17.1 | -0.08 | -0.47 | 17.25 | 17.5 | 16.85 | 68719 |
| 1738276800 | 17.18 | 0.71 | 4.31 | 16.559999 | 17.61 | 16.559999 | 72752 |
| 1738190400 | 16.469999 | 0.08 | 0.49 | 16.52 | 16.67 | 16.09 | 60290 |
| 1738104000 | 16.39 | -0.06 | -0.36 | 16.98 | 16.98 | 16.05 | 86870 |
| 1738017600 | 16.45 | -1.68 | -9.27 | 17.7 | 17.73 | 16.37 | 106631 |
| 1737758400 | 18.13 | 0.37 | 2.08 | 17.85 | 18.65 | 17.79 | 67231 |
| 1737672000 | 17.76 | 0.09 | 0.51 | 17.46 | 17.8 | 17.2 | 41196 |
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
