Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 10.2139406487 | 14.49 | 15.99 | 14.07 | 787253 | 15.05759872 | SP |
| 4 | -0.5 | -3.03582270795 | 16.47 | 16.472 | 13.19 | 557186 | 14.83333541 | SP |
| 12 | -3.86 | -19.4654563792 | 19.83 | 20.14 | 13.19 | 468031 | 16.97440603 | SP |
| 26 | -4.36 | -21.4461387113 | 20.33 | 23.27 | 13.19 | 389360 | 18.45495909 | SP |
| 52 | -3.39 | -17.5103305785 | 19.36 | 24.01 | 13.19 | 354555 | 19.58580386 | SP |
| 156 | -36.1 | -69.3297484156 | 52.07 | 65.11 | 13.19 | 351116 | 34.10290529 | SP |
| 260 | -13.91 | -46.5528781794 | 29.88 | 138.6 | 13.19 | 405594 | 58.79549424 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 15.97 | 0.34 | 2.18 | 15.47 | 15.99 | 15.44 | 442148 |
| 1745533800 | 15.63 | 0.74 | 4.97 | 15.02 | 15.645 | 14.92 | 1513170 |
| 1745447400 | 14.89 | 0.11 | 0.74 | 15.22 | 15.45 | 14.87 | 389916 |
| 1745361000 | 14.78 | 0.5 | 3.50 | 14.57 | 14.9899 | 14.57 | 339554 |
| 1745274600 | 14.28 | -0.36 | -2.46 | 14.49 | 14.51 | 14.07 | 909221 |
| 1744929000 | 14.64 | 0.1 | 0.69 | 14.61 | 14.72 | 14.43 | 298771 |
| 1744842600 | 14.54 | -0.2 | -1.36 | 14.52 | 14.8 | 14.29 | 361074 |
| 1744756200 | 14.74 | -0.15 | -1.01 | 14.86 | 15.01 | 14.6222 | 447639 |
| 1744669800 | 14.89 | 0.24 | 1.64 | 15 | 15.08 | 14.6234 | 920966 |
| 1744410600 | 14.65 | 0.5 | 3.53 | 14.19 | 14.65 | 13.99 | 111121 |
| 1744324200 | 14.15 | -0.87 | -5.79 | 14.57 | 14.68 | 13.7505 | 238220 |
| 1744237800 | 15.02 | 1.6 | 11.92 | 13.28 | 15.12 | 13.28 | 952247 |
| 1744151400 | 13.42 | -0.78 | -5.49 | 14.8 | 14.8 | 13.19 | 722540 |
| 1744065000 | 14.2 | -0.11 | -0.77 | 13.48 | 15.04 | 13.4 | 839274 |
| 1743805800 | 14.31 | -0.69 | -4.60 | 14.42 | 14.525 | 13.52 | 828484 |
| 1743719400 | 15 | -0.99 | -6.19 | 15.24 | 15.44 | 14.93 | 407398 |
| 1743633000 | 15.99 | 0.12 | 0.76 | 15.62 | 16.17 | 15.62 | 332608 |
| 1743546600 | 15.87 | 0.13 | 0.83 | 15.77 | 15.987 | 15.41 | 248504 |
| 1743460200 | 15.74 | -0.28 | -1.75 | 15.67 | 15.81 | 15.32 | 447305 |
| 1743201000 | 16.02 | -0.6 | -3.61 | 16.469999 | 16.472 | 15.91 | 276067 |
| 1743114600 | 16.62 | -0.24 | -1.42 | 16.7 | 16.82 | 16.559999 | 236486 |
| 1743028200 | 16.86 | -0.48 | -2.77 | 17.31 | 17.3745 | 16.69 | 102741 |
| 1742941800 | 17.34 | -0.05 | -0.29 | 17.36 | 17.44 | 17.23 | 180371 |
| 1742855400 | 17.39 | 0.23 | 1.34 | 17.46 | 17.67 | 17.35 | 324547 |
| 1742596200 | 17.16 | 0.03 | 0.18 | 16.87 | 17.22 | 16.69 | 348354 |
| 1742509800 | 17.13 | -0.28 | -1.61 | 17.22 | 17.41 | 17.06 | 112192 |
| 1742423400 | 17.41 | 0.23 | 1.34 | 17.19 | 17.6 | 17.19 | 313692 |
| 1742337000 | 17.18 | -0.3 | -1.72 | 17.29 | 17.3 | 17.04 | 264393 |
| 1742250600 | 17.48 | 0.56 | 3.31 | 16.97 | 17.595 | 16.97 | 450888 |
| 1741991400 | 16.92 | 0.48 | 2.92 | 16.649999 | 16.96 | 16.57 | 175223 |
| 1741905000 | 16.44 | -0.3 | -1.79 | 16.68 | 16.9035 | 16.259899 | 95270 |
| 1741818600 | 16.739999 | 0.01 | 0.06 | 16.94 | 16.97 | 16.5459 | 140820 |
| 1741732200 | 16.73 | 0.24 | 1.46 | 16.64 | 16.9001 | 16.309999 | 226964 |
| 1741645800 | 16.489999 | -0.69 | -4.02 | 16.86 | 17.06 | 16.309999 | 640498 |
| 1741390200 | 17.18 | 0.39 | 2.32 | 16.8 | 17.24 | 16.739999 | 227230 |
| 1741303800 | 16.79 | -0.35 | -2.04 | 16.82 | 17.08 | 16.64 | 219845 |
| 1741217400 | 17.14 | 0.53 | 3.19 | 16.8 | 17.17 | 16.66 | 168170 |
| 1741131000 | 16.61 | 0.15 | 0.91 | 16.14 | 16.975 | 15.91 | 653930 |
| 1741044600 | 16.46 | -1.1 | -6.26 | 17.58 | 17.58 | 16.34 | 463720 |
| 1740785400 | 17.56 | -0.29 | -1.62 | 17.58 | 17.68 | 17.27 | 301456 |
| 1740699000 | 17.85 | -0.57 | -3.09 | 18.48 | 18.48 | 17.8 | 217261 |
| 1740612600 | 18.42 | 0.36 | 1.99 | 18.31 | 18.785 | 18.27 | 325888 |
| 1740526200 | 18.06 | -0.35 | -1.90 | 18.28 | 18.41 | 17.84 | 696437 |
| 1740439800 | 18.41 | -0.5 | -2.64 | 18.92 | 18.92 | 18.35 | 401557 |
| 1740180600 | 18.91 | -0.69 | -3.52 | 19.71 | 19.7596 | 18.7514 | 842458 |
| 1740094200 | 19.6 | -0.08 | -0.41 | 19.66 | 19.7 | 19.21 | 186000 |
| 1740007800 | 19.68 | -0.09 | -0.46 | 19.87 | 19.955 | 19.63 | 473592 |
| 1739921400 | 19.77 | 0.42 | 2.17 | 19.49 | 19.91 | 19.46 | 694583 |
| 1739575800 | 19.35 | 0.13 | 0.68 | 19.3 | 19.595 | 19.16 | 712407 |
| 1739489400 | 19.22 | 0.5 | 2.67 | 18.81 | 19.23 | 18.77 | 420251 |
| 1739403000 | 18.72 | 0.06 | 0.32 | 18.38 | 18.88 | 18.38 | 804037 |
| 1739316600 | 18.66 | -0.75 | -3.86 | 19.05 | 19.075 | 18.59 | 1254196 |
| 1739230200 | 19.41 | 0.01 | 0.05 | 19.62 | 19.62 | 19.33 | 753195 |
| 1738971000 | 19.4 | -0.24 | -1.22 | 19.65 | 19.89 | 19.25 | 489949 |
| 1738884600 | 19.64 | 0.49 | 2.56 | 19.48 | 19.82 | 19.3799 | 240666 |
| 1738798200 | 19.15 | -0.24 | -1.24 | 19.49 | 19.6316 | 19.15 | 333449 |
| 1738711800 | 19.39 | 0.36 | 1.89 | 19.12 | 19.6301 | 19.0501 | 1208936 |
| 1738625400 | 19.03 | -0.52 | -2.66 | 18.83 | 19.31 | 18.7171 | 509573 |
| 1738366200 | 19.55 | -0.21 | -1.06 | 19.83 | 20.14 | 19.3734 | 405632 |
| 1738279800 | 19.76 | 0.49 | 2.54 | 19.56 | 19.93 | 19.56 | 216521 |
| 1738193400 | 19.27 | 0.05 | 0.26 | 19.38 | 19.6651 | 19.09 | 160757 |
| 1738107000 | 19.22 | -0.25 | -1.28 | 19.62 | 19.62 | 18.895 | 861864 |
| 1738020600 | 19.47 | -0.91 | -4.47 | 19.85 | 20.09 | 19.245 | 687777 |
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
