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 | 0.35 | 2.32403718459 | 15.06 | 15.41 | 13.51 | 40462 | 14.5284253 | CS |
| 4 | 0.37 | 2.46010638298 | 15.04 | 16 | 12.8 | 33833 | 14.41498429 | CS |
| 12 | 5.22 | 51.2266928361 | 10.19 | 16 | 9.4 | 32503 | 13.72898009 | CS |
| 26 | 8.05 | 109.375 | 7.36 | 16 | 7.23 | 20912 | 12.49479248 | CS |
| 52 | 7.04 | 84.109916368 | 8.37 | 16 | 7.15 | 13459 | 11.60662241 | CS |
| 156 | -1.14 | -6.88821752266 | 16.55 | 21.83 | 7.15 | 16898 | 12.03148757 | CS |
| 260 | 4.61 | 42.6851851852 | 10.8 | 29.98 | 7.15 | 25650 | 15.73850535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 15.41 | 0.55 | 3.70 | 14.63 | 15.44 | 14.4323 | 38150 |
| 1735947000 | 14.86 | 1.22 | 8.94 | 14.09 | 15.115 | 13.93 | 20722 |
| 1735860600 | 13.64 | -1.26 | -8.46 | 14.9 | 15.3 | 13.51 | 47433 |
| 1735687800 | 14.9 | -0.01 | -0.07 | 14.94 | 15.29 | 14.04 | 48071 |
| 1735601400 | 14.91 | -0.09 | -0.60 | 15.06 | 15.22 | 14.45 | 45621 |
| 1735342200 | 15 | -0.41 | -2.66 | 14.6 | 15.44 | 14.6 | 36732 |
| 1735255800 | 15.41 | 0.33 | 2.19 | 15.1 | 16 | 14.51 | 51654 |
| 1735077840 | 15.08 | 0.1 | 0.67 | 15.06 | 15.09 | 14.53 | 10764 |
| 1734996600 | 14.98 | 0.28 | 1.90 | 14.92 | 15.39 | 14.581 | 38255 |
| 1734737400 | 14.7 | 0.21 | 1.45 | 14.2 | 15.05 | 14.02 | 19191 |
| 1734651000 | 14.49 | 1.69 | 13.20 | 13.32 | 14.805 | 13.1082 | 30895 |
| 1734564600 | 12.8 | -0.93 | -6.77 | 13.98 | 14.51 | 12.8 | 78355 |
| 1734478200 | 13.73 | -0.02 | -0.15 | 13.57 | 14.24 | 13.32 | 40214 |
| 1734391800 | 13.75 | -1.15 | -7.72 | 14.89 | 14.89 | 13.59 | 35626 |
| 1734132600 | 14.9 | 0.21 | 1.43 | 14.69 | 14.97 | 14.1467 | 9089 |
| 1734046200 | 14.69 | -0.68 | -4.42 | 15.26 | 15.38 | 14.6101 | 25298 |
| 1733959800 | 15.37 | 1.07 | 7.48 | 14.42 | 15.38 | 14.24 | 28485 |
| 1733873400 | 14.3 | -0.65 | -4.35 | 14.73 | 14.99 | 14.25 | 17514 |
| 1733787000 | 14.95 | -0.09 | -0.60 | 15.04 | 15.1295 | 14.2 | 25079 |
| 1733527800 | 15.04 | -0.29 | -1.89 | 15.31 | 15.31 | 14.4943 | 29729 |
| 1733441400 | 15.33 | 0.87 | 6.02 | 14.68 | 15.515 | 14.0977 | 70768 |
| 1733355000 | 14.46 | -1.15 | -7.37 | 15.32 | 15.67 | 14.199 | 55909 |
| 1733268600 | 15.61 | -0.37 | -2.32 | 15.75 | 15.97 | 14.7601 | 44554 |
| 1733182200 | 15.98 | 0.58 | 3.77 | 15.46 | 16 | 15.4201 | 65459 |
| 1732917840 | 15.4 | 0.49 | 3.29 | 15.15 | 15.55 | 15.15 | 10905 |
| 1732750200 | 14.91 | -0.91 | -5.75 | 15.39 | 15.6165 | 14.705 | 17015 |
| 1732663800 | 15.82 | 1.44 | 10.01 | 14.48 | 15.82 | 14.17 | 37489 |
| 1732577400 | 14.38 | -0.75 | -4.96 | 15.38 | 15.88 | 14.13 | 73645 |
| 1732318200 | 15.13 | 1.05 | 7.46 | 14 | 15.3137 | 13.72 | 40727 |
| 1732231800 | 14.08 | 0.78 | 5.86 | 13.5 | 14.09 | 13.1733 | 63591 |
| 1732145400 | 13.3 | -0.41 | -2.99 | 13.99 | 14.17 | 13.14 | 23901 |
| 1732059000 | 13.71 | -0.67 | -4.66 | 13.86 | 14.67 | 13.62 | 39253 |
| 1731972600 | 14.38 | 2.52 | 21.25 | 12.58 | 14.74 | 12.2 | 133461 |
| 1731713400 | 11.86 | -1.01 | -7.85 | 13.01 | 13.2 | 11.44 | 73230 |
| 1731627000 | 12.87 | 0.33 | 2.63 | 12.95 | 13 | 11.8608 | 80099 |
| 1731540600 | 12.54 | -0.14 | -1.10 | 12.94 | 12.94 | 11.7 | 36369 |
| 1731454200 | 12.68 | -0.36 | -2.76 | 13.07 | 13.09 | 12.41 | 32815 |
| 1731367800 | 13.04 | 1.92 | 17.27 | 11.8 | 13.14 | 11.5501 | 71790 |
| 1731108600 | 11.12 | 0.25 | 2.30 | 10.96 | 11.1763 | 10.875 | 23255 |
| 1731022200 | 10.87 | -0.02 | -0.18 | 10.95 | 11.2 | 10.4 | 31612 |
| 1730935800 | 10.89 | 0.58 | 5.63 | 11.05 | 12.17 | 10.6901 | 28566 |
| 1730849400 | 10.31 | 0.16 | 1.61 | 10.13 | 10.435 | 9.77 | 8927 |
| 1730763000 | 10.1467 | 0.34 | 3.43 | 9.83 | 10.3799 | 9.81 | 15950 |
| 1730500200 | 9.81 | 0.07 | 0.72 | 9.67 | 10.14 | 9.67 | 12628 |
| 1730413800 | 9.74 | -0.36 | -3.56 | 9.85 | 10.1 | 9.74 | 3847 |
| 1730327400 | 10.1 | 0.08 | 0.83 | 9.9789999 | 10.14 | 9.74 | 15367 |
| 1730241000 | 10.0169 | -0.04 | -0.43 | 9.7899999 | 10.0169 | 9.7190429 | 2866 |
| 1730154600 | 10.06 | 0.4 | 4.14 | 9.68 | 10.06 | 9.68 | 4528 |
| 1729895400 | 9.66 | -0.2 | -2.03 | 10 | 10.1799 | 9.46 | 13636 |
| 1729809000 | 9.86 | -0.3 | -2.95 | 10.12 | 10.19 | 9.7800999 | 5347 |
| 1729722600 | 10.16 | 0.25 | 2.51 | 9.94 | 10.16 | 9.5300999 | 9026 |
| 1729636200 | 9.9109 | 0.09 | 0.93 | 9.83 | 10.0615 | 9.63 | 5503 |
| 1729549800 | 9.82 | -0.4 | -3.91 | 10.38 | 10.39 | 9.56 | 24897 |
| 1729290600 | 10.22 | -0.33 | -3.13 | 10.52 | 10.78 | 9.9 | 11970 |
| 1729204200 | 10.55 | 0.37 | 3.63 | 10.16 | 10.55 | 9.94 | 5791 |
| 1729117800 | 10.18 | 0.4 | 4.09 | 9.8699999 | 10.18 | 9.66 | 3618 |
| 1729031400 | 9.78 | -0.05 | -0.51 | 9.83 | 10.0499 | 9.4 | 11956 |
| 1728945000 | 9.83 | -0.17 | -1.70 | 10.19 | 10.25 | 9.8 | 3683 |
| 1728685800 | 10 | -0.48 | -4.58 | 10.32 | 10.78 | 10 | 13872 |
| 1728599400 | 10.48 | -0.02 | -0.19 | 10.37 | 10.8399 | 9.7501 | 19858 |
| 1728513000 | 10.5 | 0.9 | 9.38 | 9.49 | 10.5 | 9.2 | 13625 |
| 1728426600 | 9.6 | 0.4 | 4.35 | 9.0399999 | 9.6 | 9.01 | 16597 |
| 1728340200 | 9.2 | -0.1 | -1.08 | 9.11 | 9.638 | 8.9 | 30915 |
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
