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 | 1.135 | 7.59197324415 | 14.95 | 16.12 | 14.95 | 17162 | 15.44862908 | SP |
| 4 | 1.165 | 7.80831099196 | 14.92 | 16.12 | 14.8 | 105464 | 15.46102726 | SP |
| 12 | 2.425 | 17.7525622255 | 13.66 | 16.12 | 13.13 | 131328 | 15.30042149 | SP |
| 26 | -0.595 | -3.56714628297 | 16.68 | 20.51 | 13.13 | 70048 | 15.41877944 | SP |
| 52 | 1.385 | 9.42176870748 | 14.7 | 20.51 | 12.91 | 40207 | 15.2487283 | SP |
| 156 | -7.495 | -31.7854113656 | 23.58 | 25.05 | 12.91 | 30031 | 18.02576794 | SP |
| 260 | -7.225 | -30.9952809953 | 23.31 | 47.69 | 12.91 | 48300 | 29.29366204 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460200 | 15.6 | 0.04 | 0.26 | 15.55 | 15.72 | 15.4 | 14233 |
| 1743201000 | 15.56 | -0.07 | -0.45 | 15.65 | 15.69 | 15.4901 | 37989 |
| 1743114600 | 15.63 | 0.56 | 3.72 | 15.52 | 15.719 | 15.5 | 13304 |
| 1743028200 | 15.07 | 0.09 | 0.60 | 14.96 | 15.1 | 14.96 | 7865 |
| 1742941800 | 14.98 | 0.01 | 0.07 | 14.95 | 15.1315 | 14.95 | 12420 |
| 1742855400 | 14.97 | -0.21 | -1.38 | 15.02 | 15.64 | 14.8 | 59898 |
| 1742596200 | 15.18 | -0.31 | -2.00 | 15.19 | 15.19 | 15.05 | 8759 |
| 1742509800 | 15.49 | -0.3 | -1.90 | 15.61 | 15.72 | 15.41 | 1821874 |
| 1742423400 | 15.79 | 0.13 | 0.83 | 15.79 | 15.8955 | 15.7201 | 5887 |
| 1742337000 | 15.66 | -0.09 | -0.57 | 15.74 | 15.959 | 15.6402 | 10449 |
| 1742250600 | 15.75 | 0.09 | 0.57 | 15.57 | 15.75 | 15.5341 | 16498 |
| 1741991400 | 15.66 | 0.47 | 3.09 | 15.58 | 15.66 | 15.58 | 7675 |
| 1741905000 | 15.19 | 0.01 | 0.07 | 15.04 | 15.267 | 15.04 | 5006 |
| 1741818600 | 15.18 | 0.06 | 0.40 | 15.08 | 15.18 | 15.0392 | 6274 |
| 1741732200 | 15.12 | 0.18 | 1.20 | 15.14 | 15.3007 | 15.05 | 7817 |
| 1741645800 | 14.94 | -0.13 | -0.86 | 15.01 | 15.06 | 14.81 | 16201 |
| 1741390200 | 15.07 | -0.13 | -0.86 | 15.15 | 15.1961 | 15.0001 | 4881 |
| 1741303800 | 15.2 | -0.02 | -0.13 | 15.28 | 15.34 | 15.1701 | 11363 |
| 1741217400 | 15.22 | 0.19 | 1.26 | 15.09 | 15.24 | 15.08 | 34547 |
| 1741131000 | 15.03 | 0.22 | 1.49 | 14.92 | 15.04 | 14.87 | 6333 |
| 1741044600 | 14.81 | -0.28 | -1.86 | 15.02 | 15.09 | 14.76 | 8485 |
| 1740785400 | 15.09 | -0.44 | -2.83 | 15.13 | 15.17 | 15.01 | 3738 |
| 1740699000 | 15.53 | 0.09 | 0.58 | 15.39 | 15.59 | 15.335 | 8622 |
| 1740612600 | 15.44 | 0.19 | 1.25 | 15.45 | 15.52 | 15.28 | 22669 |
| 1740526200 | 15.25 | 0.1 | 0.66 | 15.24 | 15.4267 | 15.19 | 6470 |
| 1740439800 | 15.15 | -0.67 | -4.24 | 15.28 | 15.2999 | 15.125 | 43033 |
| 1740180600 | 15.82 | 0.55 | 3.60 | 15.62 | 15.89 | 15.62 | 1561066 |
| 1740094200 | 15.27 | 0.36 | 2.41 | 15.24 | 15.45 | 15.16 | 1644057 |
| 1740007800 | 14.91 | 0.06 | 0.40 | 14.83 | 14.992 | 14.83 | 9007 |
| 1739921400 | 14.85 | -0.15 | -1.00 | 15.1 | 15.1 | 14.7801 | 18791 |
| 1739575800 | 15 | 0.51 | 3.52 | 15.08 | 15.14 | 14.9538 | 32038 |
| 1739489400 | 14.49 | -0.07 | -0.48 | 14.33 | 14.49 | 14.275 | 5639 |
| 1739403000 | 14.56 | 0.1 | 0.69 | 14.51 | 14.56 | 14.45 | 4774 |
| 1739316600 | 14.46 | -0.39 | -2.63 | 14.51 | 14.6 | 14.4 | 19780 |
| 1739230200 | 14.85 | 0.56 | 3.92 | 14.48 | 14.85 | 14.465 | 1674444 |
| 1738971000 | 14.29 | 0.02 | 0.18 | 14.46 | 14.46 | 14.29 | 3348 |
| 1738884600 | 14.265 | 0.17 | 1.17 | 14.31 | 14.377 | 14.26 | 1250 |
| 1738798200 | 14.1 | -0.12 | -0.84 | 14.15 | 14.15 | 14.1 | 323 |
| 1738711800 | 14.2189 | 0.38 | 2.74 | 14.1 | 14.305 | 14.1 | 3106 |
| 1738625400 | 13.84 | -0.21 | -1.48 | 14 | 14.02 | 13.75 | 10562 |
| 1738366200 | 14.0485 | -0.14 | -0.98 | 14.23 | 14.2699 | 14.0485 | 6173 |
| 1738279800 | 14.1881 | 0.09 | 0.62 | 14.1 | 14.1881 | 14.1 | 333 |
| 1738193400 | 14.1 | 0.09 | 0.64 | 14.21 | 14.28 | 14.0989 | 2164 |
| 1738107000 | 14.01 | -0.08 | -0.53 | 14.05 | 14.05 | 14 | 2064 |
| 1738020600 | 14.0852 | 0.03 | 0.22 | 14.05 | 14.125 | 14.04 | 38895 |
| 1737761400 | 14.0548 | 0.03 | 0.25 | 13.99 | 14.0548 | 13.853 | 3935 |
| 1737675000 | 14.02 | 0 | 0.00 | 14.02 | 14.02 | 14.02 | 0 |
| 1737588600 | 14.02 | 0.01 | 0.07 | 13.99 | 14.02 | 13.99 | 864 |
| 1737502200 | 14.01 | 0.27 | 1.93 | 13.9 | 14.01 | 13.8973 | 2573 |
| 1737156600 | 13.7447 | 0.22 | 1.66 | 13.62 | 13.755 | 13.6035 | 1055 |
| 1737070200 | 13.52 | -0.21 | -1.56 | 13.51 | 13.5283 | 13.51 | 1617 |
| 1736983800 | 13.7343 | 0.07 | 0.54 | 13.66 | 13.75 | 13.63 | 29776 |
| 1736897400 | 13.66 | 0.42 | 3.17 | 13.59 | 13.69 | 13.5553 | 7851 |
| 1736811000 | 13.24 | 0.04 | 0.30 | 13.23 | 13.37 | 13.1867 | 24724 |
| 1736551800 | 13.2 | -0.21 | -1.57 | 13.35 | 13.35 | 13.13 | 26505 |
| 1736379000 | 13.41 | -0.13 | -0.96 | 13.41 | 13.4225 | 13.33 | 9052 |
| 1736292600 | 13.54 | -0.26 | -1.87 | 13.66 | 13.6992 | 13.39 | 6328 |
| 1736206200 | 13.7982 | 0.03 | 0.25 | 13.94 | 14 | 13.7504 | 7488 |
| 1735947000 | 13.764 | -0.11 | -0.76 | 13.78 | 13.847 | 13.7431 | 6316 |
| 1735860600 | 13.8701 | -0.32 | -2.26 | 13.92 | 13.9449 | 13.86 | 3340 |
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
