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 | -0.25 | -1.71115674196 | 14.61 | 15.145 | 14.37 | 113637 | 14.80596011 | SP |
| 4 | -0.88 | -5.77427821522 | 15.24 | 15.3471 | 14.32 | 191866 | 14.73806617 | SP |
| 12 | 0.87 | 6.44922164566 | 13.49 | 15.375 | 13.13 | 184771 | 14.38036679 | SP |
| 26 | 0.86 | 6.37037037037 | 13.5 | 15.375 | 11.12 | 183186 | 13.57749196 | SP |
| 52 | 3.18 | 28.4436493739 | 11.18 | 15.375 | 10.83 | 205766 | 12.84964307 | SP |
| 156 | 1.99 | 16.0873080032 | 12.37 | 15.375 | 6.79 | 318724 | 10.32818739 | SP |
| 260 | 1.99 | 16.0873080032 | 12.37 | 15.375 | 6.79 | 318724 | 10.32818739 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 14.36 | -0.23 | -1.58 | 14.415 | 14.495 | 14.24 | 62764 |
| 1736379000 | 14.59 | -0.1 | -0.68 | 14.66 | 14.7 | 14.46 | 96915 |
| 1736292600 | 14.69 | -0.35 | -2.33 | 15.12 | 15.12 | 14.64 | 116065 |
| 1736206200 | 15.04 | 0.25 | 1.69 | 14.97 | 15.145 | 14.94 | 152101 |
| 1735947000 | 14.79 | 0.28 | 1.93 | 14.7 | 14.81 | 14.62 | 70127 |
| 1735860600 | 14.51 | 0.13 | 0.90 | 14.5 | 14.67 | 14.41 | 143391 |
| 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 | 222826 |
| 1735342200 | 14.64 | -0.2 | -1.35 | 14.77 | 14.77 | 14.52 | 221300 |
| 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 | 211173 |
| 1734737400 | 14.61 | 0.1 | 0.69 | 14.38 | 14.755 | 14.38 | 425359 |
| 1734651000 | 14.51 | -0.13 | -0.89 | 14.82 | 14.8501 | 14.51 | 222946 |
| 1734564600 | 14.64 | -0.59 | -3.87 | 15.19 | 15.27 | 14.62 | 364712 |
| 1734478200 | 15.23 | -0.07 | -0.46 | 15.27 | 15.29 | 15.1549 | 133905 |
| 1734391800 | 15.3 | 0.15 | 0.99 | 15.15 | 15.3471 | 15.15 | 214081 |
| 1734132600 | 15.15 | -0.08 | -0.53 | 15.27 | 15.29 | 15.085 | 138238 |
| 1734046200 | 15.23 | -0.08 | -0.52 | 15.31 | 15.375 | 15.23 | 119186 |
| 1733959800 | 15.31 | 0.35 | 2.34 | 15.09 | 15.35 | 15.09 | 144692 |
| 1733873400 | 14.96 | -0.19 | -1.25 | 15.09 | 15.165 | 14.91 | 166538 |
| 1733787000 | 15.15 | -0.19 | -1.24 | 15.35 | 15.35 | 15.135 | 244373 |
| 1733527800 | 15.34 | 0.17 | 1.12 | 15.23 | 15.375 | 15.23 | 158762 |
| 1733441400 | 15.17 | 0.06 | 0.40 | 15.11 | 15.22 | 15.11 | 225891 |
| 1733355000 | 15.11 | 0.31 | 2.09 | 14.92 | 15.12 | 14.915 | 329828 |
| 1733268600 | 14.8 | 0.09 | 0.61 | 14.61 | 14.815 | 14.61 | 104796 |
| 1733182200 | 14.71 | 0.21 | 1.45 | 14.53 | 14.75 | 14.53 | 251025 |
| 1732917840 | 14.5 | 0.14 | 0.97 | 14.38 | 14.54 | 14.38 | 154555 |
| 1732750200 | 14.36 | 0.12 | 0.84 | 14.22 | 14.37 | 14.22 | 137090 |
| 1732663800 | 14.24 | -0.08 | -0.56 | 14.3 | 14.33 | 14.22 | 259054 |
| 1732577400 | 14.32 | 0.14 | 0.99 | 14.3 | 14.42 | 14.255 | 469315 |
| 1732318200 | 14.18 | 0 | 0.00 | 14.13 | 14.22 | 14.075 | 122144 |
| 1732231800 | 14.18 | 0.11 | 0.78 | 14.14 | 14.25 | 13.99 | 344324 |
| 1732145400 | 14.07 | 0 | 0.00 | 14.05 | 14.1 | 13.9421 | 128426 |
| 1732059000 | 14.07 | 0.14 | 1.01 | 13.87 | 14.08 | 13.84 | 107396 |
| 1731972600 | 13.93 | 0.17 | 1.24 | 13.78 | 13.945 | 13.77 | 220741 |
| 1731713400 | 13.76 | -0.2 | -1.43 | 13.84 | 13.87 | 13.7 | 92147 |
| 1731627000 | 13.96 | -0.02 | -0.14 | 14.06 | 14.11 | 13.95 | 135492 |
| 1731540600 | 13.98 | -0.15 | -1.06 | 14.13 | 14.14 | 13.955 | 198975 |
| 1731454200 | 14.13 | -0.09 | -0.63 | 14.17 | 14.215 | 14.04 | 98322 |
| 1731367800 | 14.22 | 0.22 | 1.57 | 14 | 14.225 | 14 | 293532 |
| 1731108600 | 14 | -0.2 | -1.41 | 14.09 | 14.16 | 13.955 | 120528 |
| 1731022200 | 14.2 | 0.38 | 2.75 | 14.035 | 14.235 | 14.02 | 243905 |
| 1730935800 | 13.82 | 0.31 | 2.29 | 13.71 | 13.85 | 13.63 | 268068 |
| 1730849400 | 13.51 | 0.2 | 1.50 | 13.32 | 13.535 | 13.32 | 93787 |
| 1730763000 | 13.31 | -0.14 | -1.04 | 13.43 | 13.45 | 13.31 | 76497 |
| 1730500200 | 13.45 | 0.07 | 0.52 | 13.42 | 13.55 | 13.41 | 105125 |
| 1730413800 | 13.38 | -0.14 | -1.04 | 13.56 | 13.56 | 13.37 | 268354 |
| 1730327400 | 13.52 | -0.05 | -0.37 | 13.55 | 13.655 | 13.515 | 85209 |
| 1730241000 | 13.57 | 0.15 | 1.12 | 13.4 | 13.595 | 13.39 | 133453 |
| 1730154600 | 13.42 | 0.14 | 1.05 | 13.37 | 13.465 | 13.37 | 97852 |
| 1729895400 | 13.28 | 0.01 | 0.08 | 13.32 | 13.445 | 13.26 | 123612 |
| 1729809000 | 13.27 | 0.04 | 0.30 | 13.25 | 13.29 | 13.1947 | 100570 |
| 1729722600 | 13.23 | -0.23 | -1.71 | 13.4 | 13.44 | 13.13 | 118804 |
| 1729636200 | 13.46 | -0.03 | -0.22 | 13.4 | 13.48 | 13.385 | 111911 |
| 1729549800 | 13.49 | -0.01 | -0.07 | 13.41 | 13.51 | 13.38 | 96402 |
| 1729290600 | 13.5 | 0.14 | 1.05 | 13.49 | 13.52 | 13.455 | 167205 |
| 1729204200 | 13.36 | -0.08 | -0.60 | 13.53 | 13.54 | 13.36 | 72261 |
| 1729117800 | 13.44 | 0.04 | 0.30 | 13.47 | 13.47 | 13.36 | 64139 |
| 1729031400 | 13.4 | -0.14 | -1.03 | 13.52 | 13.665 | 13.375 | 159177 |
| 1728945000 | 13.54 | 0.06 | 0.45 | 13.47 | 13.58 | 13.47 | 169566 |
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
