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 | -0.0717 | -0.458733205374 | 15.63 | 15.7392 | 15.35 | 1463 | 15.60859647 | SP |
| 4 | 0.3383 | 2.22273324573 | 15.22 | 15.7392 | 14.89 | 1288 | 15.52263209 | SP |
| 12 | -0.0717 | -0.458733205374 | 15.63 | 16.92 | 14.89 | 1113 | 15.49265399 | SP |
| 26 | 1.7783 | 12.904934688 | 13.78 | 17.6 | 13.78 | 1741 | 15.83359501 | SP |
| 52 | 2.0883 | 15.5033407572 | 13.47 | 17.6 | 13.47 | 1235 | 15.40340448 | SP |
| 156 | -0.7917 | -4.84220183486 | 16.35 | 17.6 | 11.2 | 924 | 14.69954485 | SP |
| 260 | -2.9817 | -16.0825242718 | 18.54 | 20.59 | 11.2 | 985 | 15.58673671 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 15.635 | 0.19 | 1.24 | 15.56 | 15.64 | 15.56 | 896 |
| 1738625400 | 15.443 | -0.1 | -0.62 | 15.35 | 15.443 | 15.35 | 115 |
| 1738366200 | 15.5386 | -0.19 | -1.19 | 15.71 | 15.72 | 15.5386 | 2580 |
| 1738279800 | 15.725 | 0.11 | 0.71 | 15.64 | 15.7392 | 15.64 | 1402 |
| 1738193400 | 15.6141 | 0.07 | 0.44 | 15.63 | 15.63 | 15.61 | 2322 |
| 1738107000 | 15.5453 | -0.01 | -0.09 | 15.54 | 15.5453 | 15.4599 | 8834 |
| 1738020600 | 15.56 | -0.13 | -0.80 | 15.65 | 15.65 | 15.54 | 1408 |
| 1737761400 | 15.6854 | 0.16 | 1.03 | 15.69 | 15.69 | 15.6633 | 964 |
| 1737675000 | 15.525 | 0 | 0.00 | 15.525 | 15.525 | 15.525 | 0 |
| 1737588600 | 15.525 | -0.03 | -0.16 | 15.58 | 15.58 | 15.525 | 342 |
| 1737502200 | 15.5501 | 0.19 | 1.24 | 15.52 | 15.5501 | 15.52 | 238 |
| 1737156600 | 15.36 | 0.09 | 0.62 | 15.36 | 15.36 | 15.36 | 27 |
| 1737070200 | 15.266 | -0.02 | -0.13 | 15.33 | 15.33 | 15.266 | 203 |
| 1736983800 | 15.2859 | 0.28 | 1.84 | 15.24 | 15.2859 | 15.24 | 150 |
| 1736897400 | 15.01 | 0.12 | 0.81 | 15.07 | 15.07 | 15.01 | 4 |
| 1736811000 | 14.89 | -0.07 | -0.47 | 14.89 | 14.89 | 14.89 | 434 |
| 1736551800 | 14.96 | -0.31 | -2.01 | 15.08 | 15.08 | 14.96 | 858 |
| 1736379000 | 15.2668 | -0.05 | -0.35 | 15.22 | 15.2668 | 15.19 | 1429 |
| 1736292600 | 15.3198 | -0.05 | -0.29 | 15.43 | 15.43 | 15.3198 | 9 |
| 1736206200 | 15.365 | 0.05 | 0.31 | 15.47 | 15.47 | 15.35 | 1643 |
| 1735947000 | 15.3172 | 0.09 | 0.57 | 15.33 | 15.33 | 15.2609 | 1834 |
| 1735860600 | 15.23 | -0.08 | -0.52 | 15.33 | 15.33 | 15.2209 | 1136 |
| 1735687800 | 15.3097 | -0.06 | -0.39 | 15.3097 | 15.3097 | 15.3097 | 79 |
| 1735601400 | 15.3702 | -0.11 | -0.71 | 15.41 | 15.41 | 15.3702 | 317 |
| 1735342200 | 15.48 | -0.06 | -0.41 | 15.49 | 15.49 | 15.48 | 8 |
| 1735255800 | 15.5445 | 0.05 | 0.30 | 16.25 | 16.25 | 15.53 | 749 |
| 1735077840 | 15.4979 | 0.1 | 0.67 | 15.53 | 15.53 | 15.485 | 108 |
| 1734996600 | 15.395 | 0.18 | 1.17 | 15.36 | 15.395 | 15.31 | 3829 |
| 1734737400 | 15.2173 | 0.08 | 0.51 | 15.12 | 15.2173 | 15.12 | 844 |
| 1734651000 | 15.1395 | -0.01 | -0.10 | 15.1395 | 15.1395 | 15.1395 | 2 |
| 1734564600 | 15.1539 | -0.26 | -1.66 | 15.41 | 15.41 | 15.14 | 1222 |
| 1734478200 | 15.41 | -0.04 | -0.23 | 15.34 | 15.41 | 15.34 | 1678 |
| 1734391800 | 15.445 | -0.01 | -0.07 | 15.43 | 15.445 | 15.43 | 144 |
| 1734132600 | 15.4557 | -0.37 | -2.33 | 15.42 | 16.92 | 15.42 | 417 |
| 1734046200 | 15.825 | -0.08 | -0.50 | 15.88 | 15.88 | 15.825 | 393 |
| 1733959800 | 15.905 | 0.11 | 0.68 | 15.9 | 15.905 | 15.9 | 47 |
| 1733873400 | 15.7983 | -0.39 | -2.41 | 15.93 | 15.93 | 15.7983 | 657 |
| 1733787000 | 16.1883 | 0.39 | 2.49 | 16.19 | 16.19 | 16.1883 | 309 |
| 1733527800 | 15.795 | 0.03 | 0.19 | 15.795 | 15.795 | 15.795 | 99 |
| 1733441400 | 15.7645 | -0.01 | -0.07 | 15.78 | 15.78 | 15.74 | 727 |
| 1733355000 | 15.775 | 0.06 | 0.41 | 15.765 | 15.775 | 15.765 | 441 |
| 1733268600 | 15.71 | 0.04 | 0.26 | 15.69 | 15.71 | 15.69 | 246 |
| 1733182200 | 15.67 | 0.06 | 0.38 | 15.62 | 15.76 | 15.62 | 1930 |
| 1732917840 | 15.6114 | 0.09 | 0.56 | 15.48 | 15.6114 | 15.48 | 272 |
| 1732750200 | 15.525 | 0.14 | 0.92 | 15.6 | 15.6 | 15.52 | 1551 |
| 1732663800 | 15.3835 | -0.13 | -0.85 | 15.5 | 15.5 | 15.38 | 2744 |
| 1732577400 | 15.515 | 0 | 0.02 | 15.52 | 15.55 | 15.47 | 1632 |
| 1732318200 | 15.5123 | -0.08 | -0.50 | 15.44 | 15.52 | 15.44 | 1872 |
| 1732231800 | 15.59 | 0.04 | 0.26 | 15.53 | 15.59 | 15.53 | 820 |
| 1732145400 | 15.55 | 0.01 | 0.08 | 15.46 | 15.55 | 15.46 | 3702 |
| 1732059000 | 15.5381 | -0.04 | -0.26 | 15.55 | 15.55 | 15.5381 | 558 |
| 1731972600 | 15.5781 | 0.15 | 0.97 | 15.39 | 15.5781 | 15.39 | 2630 |
| 1731713400 | 15.4283 | -0.02 | -0.14 | 15.45 | 15.45 | 15.4 | 3423 |
| 1731627000 | 15.45 | -0.06 | -0.39 | 15.59 | 15.59 | 15.45 | 2176 |
| 1731540600 | 15.5104 | 0.02 | 0.12 | 15.63 | 15.63 | 15.5104 | 873 |
| 1731454200 | 15.4925 | -0.24 | -1.54 | 15.58 | 15.58 | 15.4925 | 123 |
| 1731367800 | 15.735 | -0.03 | -0.16 | 15.82 | 15.82 | 15.735 | 440 |
| 1731108600 | 15.76 | -0.49 | -3.04 | 15.87 | 15.92 | 15.74 | 4056 |
| 1731022200 | 16.2546 | 0.4 | 2.55 | 16.23 | 16.2546 | 16.21 | 222 |
| 1730935800 | 15.85 | -0.21 | -1.28 | 15.83 | 15.87 | 15.83 | 561 |
| 1730849400 | 16.055 | 0.18 | 1.13 | 16.2 | 16.2 | 16.01 | 848 |
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
