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 | -0.48 | -3.03797468354 | 15.8 | 16.33 | 14.75 | 21911 | 15.61030952 | CS |
| 4 | -1.14 | -6.92588092345 | 16.46 | 17 | 14.75 | 23565 | 15.93635459 | CS |
| 12 | -7.18 | -31.9111111111 | 22.5 | 22.78 | 14.75 | 23078 | 18.55004625 | CS |
| 26 | -5.39 | -26.0260743602 | 20.71 | 22.815 | 14.75 | 25186 | 19.47466794 | CS |
| 52 | -0.64 | -4.01002506266 | 15.96 | 24.88 | 14.75 | 28869 | 18.96806884 | CS |
| 156 | 5.39 | 54.279959718 | 9.93 | 24.88 | 8.38 | 25507 | 16.141288 | CS |
| 260 | 5.39 | 54.279959718 | 9.93 | 24.88 | 8.38 | 25507 | 16.141288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 15.32 | 0.54 | 3.65 | 14.87 | 15.4 | 14.75 | 20666 |
| 1738625400 | 14.78 | -0.61 | -3.96 | 15.07 | 15.36 | 14.75 | 22150 |
| 1738366200 | 15.39 | -0.54 | -3.39 | 15.67 | 16.0302 | 15.18 | 24289 |
| 1738279800 | 15.93 | -0.23 | -1.42 | 16.309999 | 16.329999 | 15.92 | 18655 |
| 1738193400 | 16.16 | 0.38 | 2.41 | 15.69 | 16.25 | 15.61 | 27169 |
| 1738107000 | 15.78 | 0.04 | 0.25 | 15.8 | 16.02 | 15.29 | 17205 |
| 1738020600 | 15.74 | -0.58 | -3.55 | 16.02 | 16.386099 | 15.72 | 15423 |
| 1737761400 | 16.32 | 0.48 | 3.03 | 16.17 | 16.51 | 15.9167 | 7371 |
| 1737675000 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1737588600 | 15.84 | -0.43 | -2.64 | 16.129999 | 16.48 | 15.75 | 20658 |
| 1737502200 | 16.27 | -0.3 | -1.81 | 16.66 | 16.79 | 16.17 | 15029 |
| 1737156600 | 16.57 | -0.32 | -1.89 | 16.91 | 17 | 16.36 | 17582 |
| 1737070200 | 16.89 | 0.39 | 2.36 | 16.469999 | 16.9 | 16.34 | 25118 |
| 1736983800 | 16.5 | 0.42 | 2.61 | 16.5 | 16.5 | 16.12 | 13799 |
| 1736897400 | 16.079999 | 0.23 | 1.45 | 15.75 | 16.5 | 15.52 | 34388 |
| 1736811000 | 15.85 | 0.34 | 2.19 | 15 | 15.9 | 15 | 46217 |
| 1736551800 | 15.51 | -0.6 | -3.72 | 15.62 | 16.059999 | 14.86 | 55260 |
| 1736379000 | 16.11 | -0.23 | -1.41 | 16.35 | 16.425 | 15.95 | 15505 |
| 1736292600 | 16.34 | -0.07 | -0.43 | 16.46 | 16.82 | 16.34 | 24579 |
| 1736206200 | 16.41 | -0.97 | -5.58 | 17.02 | 17.5 | 16.41 | 20032 |
| 1735947000 | 17.38 | 0.45 | 2.66 | 17.16 | 17.43 | 16.82 | 11971 |
| 1735860600 | 16.93 | -0.72 | -4.08 | 17.5 | 18.1 | 16.8 | 33589 |
| 1735687800 | 17.65 | 0.43 | 2.50 | 17.61 | 18.18 | 17.35 | 26729 |
| 1735601400 | 17.22 | -0.18 | -1.03 | 17.31 | 17.6402 | 16.5 | 28797 |
| 1735342200 | 17.4 | -0.8 | -4.40 | 18.15 | 18.19 | 17.37 | 15563 |
| 1735255800 | 18.2 | 0.19 | 1.05 | 17.48 | 18.2 | 17.48 | 25048 |
| 1735077840 | 18.01 | 0.24 | 1.35 | 17.5 | 18.33 | 17 | 29533 |
| 1734996600 | 17.77 | -0.21 | -1.17 | 17.85 | 18.18 | 17.09 | 40471 |
| 1734737400 | 17.98 | -0.08 | -0.44 | 17.71 | 18.2709 | 16.79 | 93118 |
| 1734651000 | 18.06 | -1.63 | -8.28 | 19.91 | 19.91 | 17.69 | 65727 |
| 1734564600 | 19.69 | -1.37 | -6.51 | 21.15 | 21.18 | 19.62 | 38970 |
| 1734478200 | 21.06 | -0.38 | -1.77 | 21.08 | 21.3392 | 20.68 | 14922 |
| 1734391800 | 21.44 | -0.17 | -0.79 | 21.56 | 21.56 | 21.11 | 10528 |
| 1734132600 | 21.61 | 0.17 | 0.79 | 21.5 | 21.66 | 20.88 | 20990 |
| 1734046200 | 21.44 | -0.48 | -2.19 | 21.53 | 21.53 | 20.85 | 34670 |
| 1733959800 | 21.92 | -0.14 | -0.63 | 21.75 | 22 | 21.75 | 11173 |
| 1733873400 | 22.06 | -0.33 | -1.47 | 22.15 | 22.4346 | 21.89 | 15935 |
| 1733787000 | 22.39 | 0.44 | 2.00 | 22.1 | 22.4 | 21.67 | 15274 |
| 1733527800 | 21.95 | 0.39 | 1.81 | 21.8 | 22 | 21.51 | 14821 |
| 1733441400 | 21.56 | -0.63 | -2.84 | 22.27 | 22.27 | 21.53 | 14395 |
| 1733355000 | 22.19 | 0.32 | 1.46 | 21.95 | 22.268 | 21.75 | 28771 |
| 1733268600 | 21.87 | -0.13 | -0.59 | 22.05 | 22.05 | 21.5446 | 17918 |
| 1733182200 | 22 | -0.19 | -0.86 | 21.95 | 22.31 | 21.5108 | 12840 |
| 1732917840 | 22.19 | 0.58 | 2.68 | 21.72 | 22.39 | 21.52 | 11527 |
| 1732750200 | 21.61 | -0.09 | -0.41 | 21.92 | 22.04 | 21.57 | 9466 |
| 1732663800 | 21.7 | -0.72 | -3.21 | 22.49 | 22.49 | 21.69 | 11322 |
| 1732577400 | 22.42 | 0.08 | 0.36 | 22.77 | 22.78 | 22.2 | 18338 |
| 1732318200 | 22.34 | 0.73 | 3.38 | 21.24 | 22.51 | 21.24 | 22351 |
| 1732231800 | 21.61 | 0.28 | 1.31 | 21 | 21.895 | 21 | 10733 |
| 1732145400 | 21.33 | -0.15 | -0.70 | 21.5 | 21.5 | 21.16 | 6344 |
| 1732059000 | 21.48 | -0.04 | -0.19 | 21.6 | 21.69 | 21.29 | 12909 |
| 1731972600 | 21.52 | 0.13 | 0.61 | 21.49 | 21.91 | 21.3 | 17786 |
| 1731713400 | 21.39 | -0.03 | -0.14 | 21.55 | 21.55 | 21.2333 | 12171 |
| 1731627000 | 21.42 | -0.16 | -0.74 | 21.77 | 21.93 | 21.22 | 19174 |
| 1731540600 | 21.58 | -0.23 | -1.05 | 22.34 | 22.37 | 21.58 | 29195 |
| 1731454200 | 21.81 | -0.87 | -3.84 | 22.5 | 22.5 | 21.745 | 19459 |
| 1731367800 | 22.68 | 0.78 | 3.56 | 22.1 | 22.815 | 22.1 | 14975 |
| 1731108600 | 21.9 | 0.16 | 0.74 | 21.93 | 22.03 | 21.3824 | 24821 |
| 1731022200 | 21.74 | -0.57 | -2.55 | 22.4 | 22.51 | 21.53 | 29713 |
| 1730935800 | 22.31 | 1.7 | 8.25 | 22.43 | 22.6699 | 21.57 | 73690 |
| 1730849400 | 20.61 | 0.35 | 1.73 | 20.02 | 20.77 | 20.02 | 23001 |
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
