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 | 2.24 | 14.8148148148 | 15.12 | 18.29 | 14.8 | 140868 | 16.93345903 | CS |
| 4 | 0.09 | 0.521134916039 | 17.27 | 18.29 | 13.44 | 142629 | 16.14390345 | CS |
| 12 | 0.02 | 0.115340253749 | 17.34 | 19.3 | 13.44 | 151415 | 16.33043308 | CS |
| 26 | -6.52 | -27.3031825796 | 23.88 | 28.39 | 13.44 | 122455 | 18.09766832 | CS |
| 52 | -3.92 | -18.4210526316 | 21.28 | 28.39 | 13.44 | 96734 | 19.4162523 | CS |
| 156 | -10.05 | -36.6654505655 | 27.41 | 28.39 | 12.62 | 70714 | 18.13688302 | CS |
| 260 | 0.69 | 4.13917216557 | 16.67 | 29 | 12.62 | 74878 | 20.25075529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 17.36 | -0.49 | -2.75 | 17.61 | 17.65 | 17.06 | 79027 |
| 1744839600 | 17.85 | 0.41 | 2.35 | 17.91 | 18.29 | 17.64 | 116499 |
| 1744753200 | 17.44 | 0.12 | 0.69 | 17.47 | 17.55 | 17.12 | 73141 |
| 1744666800 | 17.32 | -0.03 | -0.17 | 16.95 | 17.55 | 16.71 | 133542 |
| 1744407600 | 17.35 | 1.77 | 11.36 | 15.98 | 17.52 | 15.98 | 181038 |
| 1744321200 | 15.58 | 0.5 | 3.32 | 15.12 | 15.74 | 14.8 | 200120 |
| 1744234800 | 15.08 | 1.19 | 8.57 | 14.19 | 15.12 | 13.78 | 279327 |
| 1744148400 | 13.89 | -0.2 | -1.42 | 14.57 | 14.74 | 13.74 | 209377 |
| 1744062000 | 14.09 | -0.11 | -0.77 | 13.76 | 14.81 | 13.44 | 159240 |
| 1743802800 | 14.2 | -1.41 | -9.03 | 15.06 | 15.25 | 14.12 | 153392 |
| 1743716400 | 15.61 | -0.49 | -3.04 | 14.99 | 15.99 | 14.86 | 134586 |
| 1743630000 | 16.1 | -0.26 | -1.59 | 16.26 | 16.29 | 15.93 | 86860 |
| 1743543600 | 16.36 | -0.39 | -2.33 | 16.719999 | 16.719999 | 16.17 | 124879 |
| 1743457200 | 16.75 | -0.1 | -0.59 | 16.98 | 16.98 | 16.25 | 126401 |
| 1743198000 | 16.85 | -0.7 | -3.99 | 17.55 | 17.93 | 16.329999 | 215226 |
| 1743111600 | 17.55 | 0.86 | 5.15 | 17.01 | 17.78 | 16.82 | 180008 |
| 1743025200 | 16.69 | -0.23 | -1.36 | 17.06 | 17.06 | 16.629999 | 77714 |
| 1742938800 | 16.92 | 0.02 | 0.12 | 17.05 | 17.55 | 16.9 | 89913 |
| 1742852400 | 16.9 | -0.17 | -1.00 | 17.24 | 17.39 | 16.86 | 48315 |
| 1742593200 | 17.07 | -0.18 | -1.04 | 17.11 | 17.23 | 16.78 | 191318 |
| 1742506800 | 17.25 | -0.21 | -1.20 | 17.27 | 17.57 | 17.2 | 71678 |
| 1742420400 | 17.46 | 0.13 | 0.75 | 17.29 | 17.58 | 17.08 | 85183 |
| 1742334000 | 17.33 | 0.32 | 1.88 | 17.39 | 17.63 | 17.24 | 112047 |
| 1742247600 | 17.01 | 0.5 | 3.03 | 16.489999 | 17.05 | 16.489999 | 80034 |
| 1741988400 | 16.51 | -0.31 | -1.84 | 17.07 | 17.19 | 16.41 | 78503 |
| 1741902000 | 16.82 | 0.67 | 4.15 | 16.329999 | 16.95 | 16.28 | 99802 |
| 1741815600 | 16.149999 | 0.31 | 1.96 | 15.83 | 16.18 | 15.67 | 79466 |
| 1741729200 | 15.84 | 0.71 | 4.69 | 15.48 | 15.96 | 15.41 | 128338 |
| 1741642800 | 15.13 | -1.58 | -9.46 | 16.6 | 16.71 | 14.9 | 172026 |
| 1741387200 | 16.71 | 0.38 | 2.33 | 16.43 | 17.14 | 16.41 | 130691 |
| 1741300800 | 16.329999 | 0.75 | 4.81 | 15.59 | 16.54 | 15.59 | 138953 |
| 1741214400 | 15.58 | 0.41 | 2.70 | 14.95 | 15.75 | 14.95 | 135337 |
| 1741128000 | 15.17 | -0.31 | -2.00 | 15.5 | 15.7 | 14.7 | 149489 |
| 1741041600 | 15.48 | -0.2 | -1.28 | 16.03 | 16.18 | 15.38 | 1300495 |
| 1740782400 | 15.68 | 0.23 | 1.49 | 15.15 | 15.7 | 14.94 | 203997 |
| 1740696000 | 15.45 | -0.55 | -3.44 | 15.79 | 15.92 | 15.43 | 151184 |
| 1740609600 | 16 | 0.28 | 1.78 | 15.71 | 16.2 | 15.69 | 108222 |
| 1740523200 | 15.72 | -0.31 | -1.93 | 15.9 | 15.9 | 15.3 | 124019 |
| 1740436800 | 16.03 | -0.04 | -0.25 | 16.28 | 16.28 | 15.54 | 133746 |
| 1740177600 | 16.07 | -1.19 | -6.89 | 17.05 | 17.05 | 16.059999 | 185447 |
| 1740091200 | 17.26 | 0.43 | 2.55 | 16.78 | 17.33 | 16.78 | 246957 |
| 1740004800 | 16.83 | 0.14 | 0.84 | 16.73 | 17.11 | 16.45 | 195719 |
| 1739918400 | 16.69 | 0.69 | 4.31 | 16.21 | 16.88 | 16.04 | 266994 |
| 1739572800 | 16 | -2.94 | -15.52 | 17.74 | 17.74 | 15.9 | 576215 |
| 1739486400 | 18.94 | 0.18 | 0.96 | 18.94 | 18.94 | 18.48 | 85456 |
| 1739400000 | 18.76 | 0.5 | 2.74 | 18.22 | 18.99 | 18.08 | 71043 |
| 1739313600 | 18.26 | -0.61 | -3.23 | 18.67 | 18.67 | 18.22 | 59307 |
| 1739227200 | 18.87 | 0.54 | 2.95 | 18.87 | 19.02 | 18.59 | 68089 |
| 1738968000 | 18.33 | -0.18 | -0.97 | 18.53 | 18.76 | 18.24 | 53725 |
| 1738881600 | 18.51 | -0.18 | -0.96 | 18.62 | 18.62 | 18.23 | 48132 |
| 1738795200 | 18.69 | 0.55 | 3.03 | 18.36 | 19.3 | 18.36 | 97935 |
| 1738708800 | 18.14 | -0.12 | -0.66 | 18.11 | 18.32 | 17.93 | 62714 |
| 1738622400 | 18.26 | 0.39 | 2.18 | 17.84 | 18.65 | 17.84 | 75450 |
| 1738363200 | 17.87 | -0.32 | -1.76 | 18.33 | 18.4 | 17.84 | 114015 |
| 1738276800 | 18.19 | 0.97 | 5.63 | 17.6 | 18.35 | 17.6 | 85334 |
| 1738190400 | 17.22 | 0.36 | 2.14 | 16.88 | 17.31 | 16.88 | 50869 |
| 1738104000 | 16.86 | 0.06 | 0.36 | 17 | 17.14 | 16.66 | 75389 |
| 1738017600 | 16.8 | -0.81 | -4.60 | 17.3 | 17.3 | 16.719999 | 82572 |
| 1737758400 | 17.61 | 0.05 | 0.28 | 17.83 | 18 | 17.42 | 87779 |
| 1737672000 | 17.56 | 0.03 | 0.17 | 17.34 | 17.63 | 17.05 | 80229 |
| 1737585600 | 17.53 | 0.05 | 0.29 | 17.62 | 17.71 | 17.04 | 84170 |
| 1737499200 | 17.48 | 0.2 | 1.16 | 17.26 | 17.48 | 17.11 | 94089 |
| 1737412800 | 17.28 | 0.07 | 0.41 | 17 | 17.44 | 17 | 11910 |
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
