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 | 1.66 | 9.98196031269 | 16.63 | 18.53 | 16.59 | 513251 | 17.79808924 | SP |
| 4 | 1.83 | 11.1178614824 | 16.46 | 18.53 | 15.53 | 377842 | 16.74361707 | SP |
| 12 | -0.65 | -3.43189017951 | 18.94 | 19.44 | 15.53 | 239981 | 17.14765728 | SP |
| 26 | -2.48 | -11.9402985075 | 20.77 | 22.275 | 15.53 | 167178 | 18.23477714 | SP |
| 52 | -10.51 | -36.4930555556 | 28.8 | 29.01 | 15.53 | 135494 | 20.49713847 | SP |
| 156 | -12.35 | -40.3067885117 | 30.64 | 39.365 | 15.53 | 98940 | 25.96347647 | SP |
| 260 | -38.58 | -67.838930895 | 56.87 | 58.04 | 15.53 | 89955 | 29.06634121 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 18.34 | 0.11 | 0.60 | 18.39 | 18.45 | 18.1899 | 272890 |
| 1731540600 | 18.23 | 0.38 | 2.13 | 17.68 | 18.2399 | 17.65 | 757500 |
| 1731454200 | 17.85 | 0.3 | 1.71 | 17.64 | 17.95 | 17.62 | 685014 |
| 1731367800 | 17.55 | 0.78 | 4.65 | 17.47 | 17.71 | 17.47 | 428090 |
| 1731108600 | 16.77 | 0.24 | 1.45 | 16.629999 | 16.785 | 16.59 | 400637 |
| 1731022200 | 16.53 | -0.52 | -3.05 | 16.719999 | 16.73 | 16.46 | 278546 |
| 1730935800 | 17.05 | 0.96 | 5.97 | 17.095 | 17.1499 | 16.845 | 650623 |
| 1730849400 | 16.09 | -0.06 | -0.37 | 16.02 | 16.19 | 16 | 146559 |
| 1730763000 | 16.149999 | -0.03 | -0.19 | 16.09 | 16.21 | 16.05 | 175760 |
| 1730500200 | 16.18 | 0.15 | 0.94 | 15.93 | 16.184999 | 15.88 | 403671 |
| 1730413800 | 16.03 | 0.46 | 2.95 | 15.79 | 16.195 | 15.79 | 492426 |
| 1730327400 | 15.57 | -0.16 | -1.02 | 15.65 | 15.74 | 15.53 | 320068 |
| 1730241000 | 15.73 | -0.32 | -1.99 | 15.92 | 15.93 | 15.7 | 538197 |
| 1730154600 | 16.05 | -0.01 | -0.06 | 16.12 | 16.12 | 16.02 | 80600 |
| 1729895400 | 16.059999 | -0.06 | -0.37 | 16.239999 | 16.2499 | 16.03 | 159038 |
| 1729809000 | 16.12 | -0.24 | -1.47 | 16.059999 | 16.29 | 16.02 | 174197 |
| 1729722600 | 16.36 | 0.39 | 2.44 | 16.1 | 16.44 | 16.079999 | 315646 |
| 1729636200 | 15.97 | -0.34 | -2.05 | 16.07 | 16.14 | 15.97 | 574627 |
| 1729549800 | 16.305 | 0 | 0.03 | 16.12 | 16.3799 | 16.0535 | 331398 |
| 1729290600 | 16.3 | -0.33 | -1.98 | 16.46 | 16.48 | 16.285 | 324714 |
| 1729204200 | 16.629999 | -0.21 | -1.25 | 16.739999 | 16.76 | 16.57 | 154505 |
| 1729117800 | 16.84 | -0.14 | -0.82 | 16.75 | 16.9101 | 16.7 | 193716 |
| 1729031400 | 16.98 | -0.12 | -0.70 | 17.12 | 17.17 | 16.91 | 159991 |
| 1728945000 | 17.1 | 0.05 | 0.29 | 17.08 | 17.21 | 17.005 | 108287 |
| 1728685800 | 17.05 | -0.36 | -2.07 | 17.16 | 17.185 | 16.9902 | 171423 |
| 1728599400 | 17.41 | -0.26 | -1.47 | 17.57 | 17.58 | 17.37 | 155440 |
| 1728513000 | 17.67 | 0.2 | 1.12 | 17.64 | 17.71 | 17.545 | 166319 |
| 1728426600 | 17.475 | 0.29 | 1.66 | 17.25 | 17.705 | 17.235 | 255147 |
| 1728340200 | 17.19 | 0.09 | 0.53 | 17.16 | 17.25 | 17.12 | 54193 |
| 1728081000 | 17.1 | 0.09 | 0.50 | 17.07 | 17.2 | 16.85 | 274494 |
| 1727994600 | 17.015 | 0.04 | 0.21 | 17.06 | 17.2324 | 16.96 | 88444 |
| 1727908200 | 16.98 | -0.01 | -0.06 | 17 | 17.2 | 16.935 | 124366 |
| 1727821800 | 16.99 | -0.34 | -1.96 | 17.09 | 17.09 | 16.8 | 222628 |
| 1727735400 | 17.33 | 0.27 | 1.58 | 17.19 | 17.41 | 17.19 | 211061 |
| 1727476200 | 17.06 | 0.27 | 1.61 | 16.89 | 17.16 | 16.825 | 295768 |
| 1727389800 | 16.79 | -0.15 | -0.89 | 16.85 | 17.0013 | 16.7234 | 338947 |
| 1727303400 | 16.94 | 0.06 | 0.36 | 16.87 | 17.06 | 16.8499 | 200194 |
| 1727217000 | 16.88 | -0.49 | -2.82 | 17.27 | 17.285 | 16.875 | 495122 |
| 1727130600 | 17.37 | -0.04 | -0.23 | 17.32 | 17.37 | 17.25 | 214155 |
| 1726871400 | 17.41 | -0.46 | -2.55 | 17.58 | 17.66 | 17.36 | 309839 |
| 1726785000 | 17.865 | -0.54 | -2.91 | 18.01 | 18.12 | 17.801 | 202405 |
| 1726698600 | 18.4 | 0.28 | 1.55 | 18 | 18.41 | 17.685 | 230931 |
| 1726612200 | 18.12 | 0.21 | 1.17 | 17.99 | 18.22 | 17.95 | 65702 |
| 1726525800 | 17.91 | 0.02 | 0.11 | 17.89 | 17.9945 | 17.82 | 100110 |
| 1726266600 | 17.89 | -0.36 | -1.97 | 17.99 | 18.0299 | 17.86 | 183034 |
| 1726180200 | 18.25 | -0.66 | -3.49 | 18.5 | 18.52 | 18.23 | 274961 |
| 1726093800 | 18.91 | 0.07 | 0.37 | 18.97 | 19.04 | 18.85 | 137617 |
| 1726007400 | 18.84 | -0.16 | -0.84 | 18.88 | 19.0766 | 18.8102 | 37235 |
| 1725921000 | 19 | -0.15 | -0.78 | 19.05 | 19.175 | 19 | 132572 |
| 1725661800 | 19.15 | 0.31 | 1.62 | 18.95 | 19.2999 | 18.82 | 101055 |
| 1725575400 | 18.845 | -0.32 | -1.64 | 18.77 | 19 | 18.76 | 82696 |
| 1725489000 | 19.16 | -0.01 | -0.05 | 19.25 | 19.3082 | 19.05 | 84912 |
| 1725402600 | 19.17 | 0.19 | 1.00 | 19.15 | 19.44 | 19.145 | 109234 |
| 1725057000 | 18.98 | 0.27 | 1.44 | 18.8 | 19.1 | 18.7421 | 66860 |
| 1724970600 | 18.71 | -0.19 | -1.01 | 18.85 | 18.87 | 18.5986 | 111291 |
| 1724884200 | 18.9 | 0.27 | 1.45 | 18.87 | 19.0399 | 18.83 | 81395 |
| 1724797800 | 18.63 | -0.1 | -0.53 | 18.91 | 18.91 | 18.6116 | 92018 |
| 1724711400 | 18.73 | -0.1 | -0.53 | 18.6 | 18.8181 | 18.6 | 64546 |
| 1724452200 | 18.83 | -0.41 | -2.13 | 18.94 | 19.045 | 18.71 | 134994 |
| 1724365800 | 19.24 | 0.44 | 2.34 | 19.07 | 19.43 | 19.07 | 97858 |
| 1724279400 | 18.8 | 0.07 | 0.35 | 18.86 | 19.09 | 18.681 | 79352 |
| 1724193000 | 18.735 | -0.14 | -0.72 | 18.52 | 18.9181 | 18.49 | 376677 |
| 1724106600 | 18.87 | 0.03 | 0.16 | 19.11 | 19.1671 | 18.8599 | 200718 |
| 1723847400 | 18.84 | -0.82 | -4.17 | 19.11 | 19.29 | 18.825 | 251368 |
| 1723761000 | 19.66 | -0.13 | -0.68 | 19.75 | 19.9701 | 19.56 | 76446 |
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
