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 | 2.86475682878 | 15.01 | 15.455 | 14.89 | 141763 | 15.09327385 | SP |
| 4 | 0.64 | 4.32432432432 | 14.8 | 15.4954 | 14.595 | 160307 | 15.04558199 | SP |
| 12 | 1.31 | 9.27105449398 | 14.13 | 15.4954 | 14.0523 | 173207 | 14.83207083 | SP |
| 26 | 2.89 | 23.0278884462 | 12.55 | 15.4954 | 12.09 | 158676 | 14.04562054 | SP |
| 52 | 3.24 | 26.5573770492 | 12.2 | 15.4954 | 11.39 | 188173 | 13.16376391 | SP |
| 156 | 2.96 | 23.7179487179 | 12.48 | 15.4954 | 6.79 | 303031 | 10.2798997 | SP |
| 260 | 3.07 | 24.8181083266 | 12.37 | 15.4954 | 6.79 | 312171 | 10.38680552 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 15.44 | 0.14 | 0.92 | 15.39 | 15.46 | 15.38 | 164575 |
| 1739489400 | 15.3 | 0.23 | 1.53 | 15.1 | 15.34 | 15.1 | 194162 |
| 1739403000 | 15.07 | 0.01 | 0.07 | 14.93 | 15.1198 | 14.925 | 81556 |
| 1739316600 | 15.06 | -0.02 | -0.13 | 14.94 | 15.13 | 14.94 | 130408 |
| 1739230200 | 15.08 | 0.19 | 1.28 | 15.01 | 15.145 | 15.01 | 145410 |
| 1738971000 | 14.89 | -0.08 | -0.53 | 15.01 | 15.19 | 14.89 | 187944 |
| 1738884600 | 14.97 | -0.21 | -1.38 | 14.82 | 15 | 14.82 | 249972 |
| 1738798200 | 15.18 | 0.04 | 0.26 | 15.09 | 15.19 | 15.07 | 125451 |
| 1738711800 | 15.14 | 0.26 | 1.75 | 14.98 | 15.175 | 14.96 | 221970 |
| 1738625400 | 14.88 | -0.33 | -2.17 | 14.79 | 14.985 | 14.69 | 309054 |
| 1738366200 | 15.21 | -0.11 | -0.72 | 15.41 | 15.4954 | 15.185 | 221295 |
| 1738279800 | 15.32 | 0.2 | 1.32 | 15.19 | 15.39 | 15.19 | 156317 |
| 1738193400 | 15.12 | 0.05 | 0.33 | 15.08 | 15.19 | 15 | 169905 |
| 1738107000 | 15.07 | 0.36 | 2.45 | 14.81 | 15.1 | 14.7602 | 91859 |
| 1738020600 | 14.71 | -0.34 | -2.26 | 14.61 | 14.87 | 14.595 | 150242 |
| 1737761400 | 15.05 | 0.04 | 0.27 | 15.05 | 15.1499 | 15.04 | 111355 |
| 1737675000 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1737588600 | 15.01 | 0.14 | 0.94 | 14.94 | 15.04 | 14.93 | 159316 |
| 1737502200 | 14.87 | 0.06 | 0.41 | 14.83 | 14.9368 | 14.715 | 149646 |
| 1737156600 | 14.81 | 0.21 | 1.44 | 14.8 | 14.87 | 14.76 | 96550 |
| 1737070200 | 14.6 | -0.08 | -0.54 | 14.77 | 14.77 | 14.6 | 65632 |
| 1736983800 | 14.68 | 0.36 | 2.51 | 14.59 | 14.75 | 14.59 | 86436 |
| 1736897400 | 14.32 | 0.09 | 0.63 | 14.36 | 14.43 | 14.25 | 49056 |
| 1736811000 | 14.23 | -0.13 | -0.91 | 14.13 | 14.25 | 14.0523 | 120622 |
| 1736551800 | 14.36 | -0.23 | -1.58 | 14.4 | 14.495 | 14.24 | 76097 |
| 1736379000 | 14.59 | -0.1 | -0.68 | 14.65 | 14.7 | 14.46 | 104400 |
| 1736292600 | 14.69 | -0.35 | -2.33 | 15.12 | 15.12 | 14.64 | 117016 |
| 1736206200 | 15.04 | 0.25 | 1.69 | 14.97 | 15.145 | 14.94 | 159345 |
| 1735947000 | 14.79 | 0.28 | 1.93 | 14.61 | 14.81 | 14.61 | 73788 |
| 1735860600 | 14.51 | 0.13 | 0.90 | 14.5 | 14.67 | 14.41 | 144340 |
| 1735687800 | 14.38 | -0.11 | -0.76 | 14.53 | 14.55 | 14.36 | 127243 |
| 1735601400 | 14.49 | -0.15 | -1.02 | 14.47 | 14.57 | 14.35 | 223243 |
| 1735342200 | 14.64 | -0.2 | -1.35 | 14.77 | 14.77 | 14.52 | 223664 |
| 1735255800 | 14.84 | -0.01 | -0.07 | 14.74 | 14.89 | 14.74 | 246616 |
| 1735077840 | 14.85 | 0.17 | 1.16 | 14.72 | 14.865 | 14.72 | 88892 |
| 1734996600 | 14.68 | 0.07 | 0.48 | 14.61 | 14.7 | 14.53 | 214991 |
| 1734737400 | 14.61 | 0.1 | 0.69 | 14.38 | 14.755 | 14.32 | 446774 |
| 1734651000 | 14.51 | -0.13 | -0.89 | 14.81 | 14.8501 | 14.51 | 228328 |
| 1734564600 | 14.64 | -0.59 | -3.87 | 15.19 | 15.27 | 14.62 | 367275 |
| 1734478200 | 15.23 | -0.07 | -0.46 | 15.27 | 15.2983 | 15.1549 | 136750 |
| 1734391800 | 15.3 | 0.15 | 0.99 | 15.15 | 15.3471 | 15.15 | 216362 |
| 1734132600 | 15.15 | -0.08 | -0.53 | 15.24 | 15.3 | 15.085 | 142698 |
| 1734046200 | 15.23 | -0.08 | -0.52 | 15.24 | 15.375 | 15.23 | 137139 |
| 1733959800 | 15.31 | 0.35 | 2.34 | 15.09 | 15.35 | 15.09 | 146075 |
| 1733873400 | 14.96 | -0.19 | -1.25 | 15.09 | 15.165 | 14.91 | 174584 |
| 1733787000 | 15.15 | -0.19 | -1.24 | 15.35 | 15.37 | 15.135 | 251730 |
| 1733527800 | 15.34 | 0.17 | 1.12 | 15.23 | 15.375 | 15.19 | 163563 |
| 1733441400 | 15.17 | 0.06 | 0.40 | 15.11 | 15.22 | 15.11 | 228350 |
| 1733355000 | 15.11 | 0.31 | 2.09 | 14.92 | 15.12 | 14.9 | 337246 |
| 1733268600 | 14.8 | 0.09 | 0.61 | 14.65 | 14.815 | 14.61 | 108765 |
| 1733182200 | 14.71 | 0.21 | 1.45 | 14.53 | 14.75 | 14.53 | 256557 |
| 1732917840 | 14.5 | 0.14 | 0.97 | 14.38 | 14.54 | 14.3706 | 160028 |
| 1732750200 | 14.36 | 0.12 | 0.84 | 14.22 | 14.37 | 14.22 | 186066 |
| 1732663800 | 14.24 | -0.08 | -0.56 | 14.3 | 14.33 | 14.22 | 259890 |
| 1732577400 | 14.32 | 0.14 | 0.99 | 14.3 | 14.42 | 14.255 | 474388 |
| 1732318200 | 14.18 | 0 | 0.00 | 14.13 | 14.22 | 14.075 | 151313 |
| 1732231800 | 14.18 | 0.11 | 0.78 | 14.14 | 14.25 | 13.99 | 396175 |
| 1732145400 | 14.07 | 0 | 0.00 | 14.05 | 14.1 | 13.9421 | 131475 |
| 1732059000 | 14.07 | 0.14 | 1.01 | 13.84 | 14.08 | 13.83 | 118905 |
| 1731972600 | 13.93 | 0.17 | 1.24 | 13.78 | 13.945 | 13.77 | 221661 |
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
