Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.35745614035 | 18.24 | 18.95 | 16.95 | 740 | 18.2043853 | CS |
| 4 | 1.51 | 9.26380368098 | 16.3 | 18.964 | 16.01 | 829 | 18.07094217 | CS |
| 12 | 0.3298 | 1.88670610176 | 17.4802 | 18.964 | 16.01 | 979 | 17.30057866 | CS |
| 26 | 0.91 | 5.38461538462 | 16.9 | 19 | 15.65 | 675 | 17.29238631 | CS |
| 52 | 5.01 | 39.140625 | 12.8 | 19 | 12.8 | 665 | 16.32573804 | CS |
| 156 | 5.01 | 39.140625 | 12.8 | 19 | 10.05 | 1635 | 13.18779958 | CS |
| 260 | 5.19 | 41.1251980983 | 12.62 | 19 | 8.32 | 1315 | 13.10617354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 18.05 | -0.9 | -4.75 | 18.05 | 18.05 | 18.05 | 1489 |
| 1734737400 | 18.95 | 1.18 | 6.64 | 17.75 | 18.95 | 17.75 | 671 |
| 1734651000 | 17.77 | -0.08 | -0.45 | 17.85 | 17.85 | 17.77 | 79 |
| 1734564600 | 17.85 | -0.4 | -2.19 | 17.875 | 18 | 17.8256 | 757 |
| 1734478200 | 18.25 | -0.05 | -0.27 | 18.24 | 18.25 | 18.19 | 705 |
| 1734391800 | 18.3 | -0.05 | -0.26 | 18.8 | 18.964 | 18.3 | 1643 |
| 1734132600 | 18.3477 | 1.1 | 6.36 | 17.5 | 18.512 | 17.5 | 7543 |
| 1734046200 | 17.25 | 0 | 0.00 | 17.5 | 17.5 | 17.25 | 25 |
| 1733959800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 11 |
| 1733873400 | 17.25 | 0 | 0.00 | 17.35 | 17.45 | 17.25 | 254 |
| 1733787000 | 17.25 | 0.05 | 0.29 | 17.18 | 17.25 | 17.07 | 1535 |
| 1733527800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 150 |
| 1733441400 | 17.2 | 0.65 | 3.93 | 16.5 | 17.2 | 16.5 | 417 |
| 1733355000 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 7 |
| 1733268600 | 16.55 | 0.54 | 3.37 | 16.55 | 16.55 | 16.55 | 12 |
| 1733182200 | 16.01 | 0 | 0.00 | 17.13 | 17.13 | 16.01 | 86 |
| 1732917840 | 16.01 | 0 | 0.00 | 16.01 | 16.1 | 16.01 | 231 |
| 1732750200 | 16.01 | 0 | 0.00 | 16.12 | 16.12 | 16.01 | 64 |
| 1732663800 | 16.01 | 0 | 0.00 | 16.3 | 17 | 16.01 | 75 |
| 1732577400 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 91 |
| 1732318200 | 16.01 | -0.99 | -5.82 | 16.01 | 16.01 | 16.01 | 225 |
| 1732231800 | 17 | 0 | 0.00 | 17 | 17 | 16.7 | 404 |
| 1732145400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 20 |
| 1732059000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 1554 |
| 1731972600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 1563 |
| 1731713400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 19 |
| 1731627000 | 17 | 0.25 | 1.49 | 16.8697 | 17 | 16.75 | 366 |
| 1731540600 | 16.75 | 0 | 0.00 | 17 | 17 | 16.75 | 287 |
| 1731454200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 66 |
| 1731367800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 419 |
| 1731108600 | 16.75 | 0.25 | 1.52 | 16.75 | 16.75 | 16.75 | 685 |
| 1731022200 | 16.5 | 0 | 0.00 | 17.25 | 17.25 | 16.5 | 665 |
| 1730935800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 57 |
| 1730849400 | 16.5 | 0 | 0.00 | 17.25 | 17.25 | 16.5 | 28 |
| 1730763000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 5 |
| 1730500200 | 16.5 | -0.47 | -2.77 | 17 | 17.14 | 16.5 | 4424 |
| 1730413800 | 16.97 | 0.45 | 2.72 | 16.53 | 16.97 | 16.53 | 140 |
| 1730327400 | 16.52 | -0.69 | -4.01 | 17.19 | 17.19 | 16.5 | 2498 |
| 1730241000 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1730154600 | 17.21 | 0.11 | 0.64 | 17.21 | 17.21 | 16.5214 | 4007 |
| 1729895400 | 17.1 | 0 | 0.00 | 17.55 | 17.55 | 17.1 | 22 |
| 1729809000 | 17.1 | 0 | 0.00 | 16.5 | 17.1 | 16.5 | 3 |
| 1729722600 | 17.1 | 0 | 0.00 | 17 | 17.1 | 16.95 | 224 |
| 1729636200 | 17.1 | 0.1 | 0.59 | 17.05 | 17.1 | 16.9612 | 925 |
| 1729549800 | 17.0001 | 0 | 0.00 | 17.75 | 17.75 | 17 | 25 |
| 1729290600 | 17.0001 | -0.15 | -0.88 | 17.02 | 17.48 | 16.9 | 8837 |
| 1729204200 | 17.1511 | 0.15 | 0.89 | 17.09 | 17.27 | 17 | 5887 |
| 1729117800 | 17 | 0 | 0.00 | 18 | 18 | 17 | 116 |
| 1729031400 | 17 | 0 | 0.00 | 18 | 18 | 17 | 160 |
| 1728945000 | 17 | 0 | 0.00 | 17.9 | 18 | 17 | 70 |
| 1728685800 | 17 | 0 | 0.00 | 16.76 | 17 | 16.76 | 71 |
| 1728599400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 1 |
| 1728513000 | 17 | -0.5 | -2.86 | 17.03 | 17.03 | 17 | 385 |
| 1728426600 | 17.5 | -0.25 | -1.42 | 17 | 18 | 17 | 688 |
| 1728340200 | 17.752 | 0.83 | 4.92 | 18 | 18 | 17 | 4801 |
| 1728081000 | 16.92 | 0.37 | 2.21 | 16.92 | 16.92 | 16.92 | 110 |
| 1727994600 | 16.553999 | 0 | 0.00 | 17.31 | 17.31 | 16.553999 | 84 |
| 1727908200 | 16.553999 | -0.93 | -5.30 | 17.2 | 17.2 | 16.553999 | 3111 |
| 1727821800 | 17.4802 | 0 | 0.00 | 17.04 | 17.4802 | 17.04 | 269 |
| 1727735400 | 17.4802 | -0.52 | -2.89 | 17.06 | 17.4802 | 17.02 | 924 |
| 1727476200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 58 |
| 1727389800 | 18 | 0 | 0.00 | 17.02 | 18 | 17.02 | 45 |
| 1727303400 | 18 | 0 | 0.00 | 17 | 18 | 17 | 115 |
| 1727217000 | 18 | 0 | 0.00 | 17.96 | 18 | 17.96 | 74 |
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
