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 | -0.89 | -5.23529411765 | 17 | 17.49 | 16.015 | 38091 | 16.73292754 | CS |
| 4 | -0.98 | -5.73434757168 | 17.09 | 17.49 | 15.05 | 29621 | 16.33965187 | CS |
| 12 | -2.49 | -13.3870967742 | 18.6 | 18.6718 | 15.05 | 33255 | 17.0958898 | CS |
| 26 | -2.65 | -14.1257995736 | 18.76 | 20 | 14.64 | 35897 | 17.26281367 | CS |
| 52 | -1.12 | -6.50029019153 | 17.23 | 21 | 14.64 | 47161 | 17.90224297 | CS |
| 156 | 6.26 | 63.5532994924 | 9.85 | 30.09 | 7.96 | 43610 | 18.63210011 | CS |
| 260 | 13.04 | 424.755700326 | 3.07 | 30.09 | 1.03 | 40289 | 15.10935156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 16.11 | -0.63 | -3.76 | 16.469999 | 16.635 | 16.015 | 31441 |
| 1731627000 | 16.739999 | 0.33 | 2.01 | 16.41 | 16.79 | 16.41 | 29043 |
| 1731540600 | 16.41 | -0.24 | -1.44 | 16.93 | 16.93 | 16.395 | 35757 |
| 1731454200 | 16.649999 | -0.62 | -3.59 | 17.29 | 17.29 | 16.55 | 31732 |
| 1731367800 | 17.27 | 0.27 | 1.59 | 17 | 17.49 | 16.83 | 62484 |
| 1731108600 | 17 | 0.22 | 1.31 | 16.79 | 17.09 | 16.629999 | 50542 |
| 1731022200 | 16.78 | -0.13 | -0.77 | 16.8 | 17.01 | 16.75 | 26734 |
| 1730935800 | 16.91 | 1.55 | 10.09 | 15.92 | 17.1 | 15.595 | 68499 |
| 1730849400 | 15.36 | -0.37 | -2.35 | 15.38 | 15.86 | 15.345 | 23421 |
| 1730763000 | 15.73 | 0.6 | 3.97 | 15.16 | 15.78 | 15.16 | 29657 |
| 1730500200 | 15.13 | 0.08 | 0.53 | 15.3 | 15.43 | 15.052 | 25134 |
| 1730413800 | 15.05 | -0.46 | -2.97 | 15.62 | 15.62 | 15.05 | 22382 |
| 1730327400 | 15.51 | 0.01 | 0.06 | 15.61 | 15.82 | 15.51 | 15893 |
| 1730241000 | 15.5 | -0.3 | -1.90 | 15.62 | 15.845 | 15.5 | 20279 |
| 1730154600 | 15.8 | 0.3 | 1.94 | 15.61 | 16.03 | 15.61 | 20818 |
| 1729895400 | 15.5 | -0.43 | -2.70 | 16.21 | 16.21 | 15.5 | 19199 |
| 1729809000 | 15.93 | -0.28 | -1.73 | 16.149999 | 16.3035 | 15.8925 | 17796 |
| 1729722600 | 16.21 | 0.05 | 0.31 | 16.14 | 16.239999 | 15.91 | 15966 |
| 1729636200 | 16.16 | -0.57 | -3.41 | 16.8 | 16.9487 | 16.149999 | 17047 |
| 1729549800 | 16.73 | -0.38 | -2.22 | 17.09 | 17.17 | 16.6 | 28605 |
| 1729290600 | 17.11 | -0.21 | -1.21 | 17.32 | 17.3701 | 17 | 20664 |
| 1729204200 | 17.32 | 0.14 | 0.81 | 17.25 | 17.34 | 16.92 | 23813 |
| 1729117800 | 17.18 | 0.22 | 1.30 | 17.03 | 17.256 | 16.95 | 23860 |
| 1729031400 | 16.96 | -0.21 | -1.22 | 17.15 | 17.515 | 16.96 | 26140 |
| 1728945000 | 17.17 | -0.07 | -0.41 | 17.45 | 17.45 | 17.1279 | 17564 |
| 1728685800 | 17.24 | 0.1 | 0.58 | 17.19 | 17.4 | 17 | 15484 |
| 1728599400 | 17.14 | 0.18 | 1.06 | 16.739999 | 17.275 | 16.6 | 35435 |
| 1728513000 | 16.96 | 0.29 | 1.74 | 16.66 | 17.5 | 16.66 | 36442 |
| 1728426600 | 16.67 | 0.19 | 1.15 | 16.36 | 16.73 | 16.290099 | 128778 |
| 1728340200 | 16.48 | 0.27 | 1.67 | 16.04 | 16.5 | 16.04 | 33892 |
| 1728081000 | 16.21 | 0.36 | 2.27 | 16.21 | 16.21 | 15.73 | 25045 |
| 1727994600 | 15.85 | -0.3 | -1.86 | 16.149999 | 16.2 | 15.78 | 27878 |
| 1727908200 | 16.149999 | -0.25 | -1.52 | 16.35 | 16.51 | 16.05 | 25372 |
| 1727821800 | 16.399999 | -0.81 | -4.71 | 17.4 | 17.4 | 16.35 | 30724 |
| 1727735400 | 17.21 | -0.72 | -4.02 | 17.82 | 17.92 | 16.84 | 60482 |
| 1727476200 | 17.93 | 0.03 | 0.17 | 18.1 | 18.1 | 17.78 | 18729 |
| 1727389800 | 17.9 | 0.28 | 1.59 | 17.81 | 18.07 | 17.695 | 20494 |
| 1727303400 | 17.62 | -0.13 | -0.73 | 17.65 | 17.74 | 17.3101 | 12336 |
| 1727217000 | 17.75 | 0.23 | 1.31 | 17.65 | 17.87 | 17.29 | 45220 |
| 1727130600 | 17.52 | -0.48 | -2.67 | 18.25 | 18.25 | 17.52 | 14827 |
| 1726871400 | 18 | -0.49 | -2.65 | 18.39 | 18.405 | 18 | 39815 |
| 1726785000 | 18.49 | 0.49 | 2.72 | 18.65 | 18.65 | 18 | 18299 |
| 1726698600 | 18 | -0.08 | -0.44 | 18.08 | 18.62 | 17.8 | 55880 |
| 1726612200 | 18.08 | -0.29 | -1.58 | 18.4 | 18.62 | 18 | 22794 |
| 1726525800 | 18.37 | 0.37 | 2.06 | 18 | 18.43 | 18 | 16265 |
| 1726266600 | 18 | 0.17 | 0.95 | 18 | 18.1 | 17.81 | 60483 |
| 1726180200 | 17.83 | -0.01 | -0.06 | 17.85 | 18.08 | 17.75 | 54687 |
| 1726093800 | 17.84 | 0.34 | 1.94 | 17.19 | 18 | 17.19 | 32990 |
| 1726007400 | 17.5 | 0.52 | 3.06 | 17.06 | 17.555 | 16.7103 | 42866 |
| 1725921000 | 16.98 | -0.26 | -1.51 | 17.33 | 17.64 | 16.92 | 73807 |
| 1725661800 | 17.24 | -0.32 | -1.82 | 17.67 | 17.6999 | 17.17 | 27684 |
| 1725575400 | 17.56 | 0.06 | 0.34 | 17.63 | 17.75 | 17.48 | 16946 |
| 1725489000 | 17.5 | -0.23 | -1.30 | 17.72 | 17.72 | 17.37 | 31023 |
| 1725402600 | 17.73 | -0.12 | -0.67 | 17.85 | 17.87 | 17.15 | 42031 |
| 1725057000 | 17.85 | -0.02 | -0.11 | 17.89 | 18.04 | 17.51 | 17725 |
| 1724970600 | 17.87 | 0.12 | 0.68 | 17.79 | 18.04 | 17.61 | 17409 |
| 1724884200 | 17.75 | -0.51 | -2.79 | 18.25 | 18.51 | 17.392 | 44518 |
| 1724797800 | 18.26 | -0.26 | -1.40 | 18.36 | 18.6 | 17.9543 | 31599 |
| 1724711400 | 18.52 | -0.19 | -1.02 | 18.6 | 18.6718 | 17.92 | 79594 |
| 1724452200 | 18.71 | 0.86 | 4.82 | 17.93 | 18.71 | 17.83 | 84669 |
| 1724365800 | 17.85 | -0.05 | -0.28 | 18.01 | 18.08 | 17.59 | 32338 |
| 1724279400 | 17.9 | -0.02 | -0.11 | 17.9 | 18.16 | 17.71 | 56659 |
| 1724193000 | 17.92 | 0.02 | 0.11 | 17.96 | 18.095 | 17.62 | 43115 |
| 1724106600 | 17.9 | 0.31 | 1.76 | 17.9 | 18.06 | 17.76 | 34783 |
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
