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 | 1.6994 | 10.3306990881 | 16.45 | 18.1494 | 16.12 | 350776 | 16.81003889 | SP |
| 4 | 0.8094 | 4.6678200692 | 17.34 | 18.1494 | 16.12 | 246239 | 17.03754371 | SP |
| 12 | 1.2794 | 7.58387670421 | 16.87 | 18.45 | 15.53 | 276819 | 16.95195585 | SP |
| 26 | -3.5906 | -16.516099356 | 21.74 | 22.23 | 15.53 | 192803 | 17.71074249 | SP |
| 52 | -9.1306 | -33.469941349 | 27.28 | 28.9067 | 15.53 | 150654 | 19.74238662 | SP |
| 156 | -14.7106 | -44.7674984784 | 32.86 | 39.365 | 15.53 | 104306 | 25.20460505 | SP |
| 260 | -37.9306 | -67.6365905849 | 56.08 | 58 | 15.53 | 93450 | 28.36968705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 17.31 | 0.1 | 0.58 | 17.39 | 17.485 | 17.28 | 246242 |
| 1734391800 | 17.21 | -0.05 | -0.29 | 17.1 | 17.2356 | 17.1 | 260510 |
| 1734132600 | 17.26 | 0.5 | 2.98 | 17.01 | 17.27 | 17.01 | 274217 |
| 1734046200 | 16.76 | 0.57 | 3.52 | 16.68 | 16.84 | 16.642399 | 443073 |
| 1733959800 | 16.19 | -0.42 | -2.53 | 16.45 | 16.497499 | 16.12 | 529840 |
| 1733873400 | 16.61 | -0.48 | -2.81 | 16.75 | 16.75 | 16.597999 | 239993 |
| 1733787000 | 17.09 | -0.37 | -2.12 | 16.97 | 17.1093 | 16.86 | 273520 |
| 1733527800 | 17.46 | 0.03 | 0.14 | 17.46 | 17.53 | 17.3208 | 244159 |
| 1733441400 | 17.435 | 0.25 | 1.48 | 17.25 | 17.54 | 17.23 | 296201 |
| 1733355000 | 17.18 | -0.13 | -0.75 | 17.19 | 17.22 | 17.1 | 110451 |
| 1733268600 | 17.31 | -0.06 | -0.35 | 17.16 | 17.3894 | 17.15 | 130021 |
| 1733182200 | 17.37 | 0.32 | 1.88 | 17.23 | 17.41 | 17.215 | 153059 |
| 1732917840 | 17.05 | -0.28 | -1.62 | 17.13 | 17.18 | 17.0386 | 115094 |
| 1732750200 | 17.33 | -0.09 | -0.52 | 17.18 | 17.38 | 17.105 | 157945 |
| 1732663800 | 17.42 | -0.05 | -0.29 | 17.46 | 17.6299 | 17.39 | 182657 |
| 1732577400 | 17.47 | 0.96 | 5.81 | 17.26 | 17.62 | 17.2522 | 386854 |
| 1732318200 | 16.51 | -0.42 | -2.48 | 16.76 | 16.76 | 16.444994 | 253973 |
| 1732231800 | 16.93 | -0.29 | -1.68 | 17 | 17.06 | 16.915 | 192794 |
| 1732145400 | 17.22 | -0.22 | -1.26 | 17.34 | 17.38 | 17.1499 | 187947 |
| 1732059000 | 17.44 | -0.29 | -1.64 | 17.49 | 17.59 | 17.415 | 465338 |
| 1731972600 | 17.73 | -0.67 | -3.64 | 17.8 | 17.8107 | 17.67 | 289146 |
| 1731713400 | 18.4 | 0.06 | 0.33 | 18.24 | 18.45 | 18.21 | 214149 |
| 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 |
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
