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 | -1.3845 | -7.94776119403 | 17.42 | 17.979 | 16.03 | 53831 | 17.21474044 | SP |
| 4 | 0.3355 | 2.13694267516 | 15.7 | 21.31 | 15.43 | 16428 | 17.52755608 | SP |
| 12 | 1.308 | 8.8813444237 | 14.7275 | 21.31 | 14.311 | 8256 | 16.7944845 | SP |
| 26 | 9.5355 | 146.7 | 6.5 | 21.31 | 6.5 | 5582 | 15.52076095 | SP |
| 52 | 8.2355 | 105.583333333 | 7.8 | 21.31 | 6.22 | 6108 | 10.95352444 | SP |
| 156 | 4.9755 | 44.986437613 | 11.06 | 21.31 | 6.22 | 13660 | 11.20084796 | SP |
| 260 | -9.9745 | -38.3487120338 | 26.01 | 26.7942 | 6.18 | 11370 | 11.77588206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 16.035499 | -0.86 | -5.12 | 16.61 | 16.61 | 16 | 2010 |
| 1745447400 | 16.9 | 0.09 | 0.53 | 16.27 | 16.9 | 16.03 | 5817 |
| 1745361000 | 16.8101 | -0.83 | -4.71 | 17.2 | 17.2 | 16.719999 | 102908 |
| 1745274600 | 17.6419 | 0.55 | 3.22 | 17.25 | 17.979 | 17.25 | 102850 |
| 1744929000 | 17.0916 | -0.28 | -1.59 | 17.42 | 17.42 | 16.801 | 3750 |
| 1744842600 | 17.367 | 0.37 | 2.19 | 17.17 | 17.58 | 16.78 | 4423 |
| 1744756200 | 16.9948 | 0.2 | 1.17 | 16.97 | 17.0211 | 16.7 | 1322 |
| 1744669800 | 16.7978 | -0.34 | -2.00 | 16.68 | 17.075 | 16.68 | 4015 |
| 1744410600 | 17.1398 | -1.13 | -6.18 | 17.855 | 17.855 | 17.0058 | 1760 |
| 1744324200 | 18.2691 | 1.22 | 7.15 | 17.53 | 18.6599 | 17.53 | 7501 |
| 1744237800 | 17.05 | -3.81 | -18.28 | 21.23 | 21.23 | 17.03 | 17296 |
| 1744151400 | 20.8643 | 1.26 | 6.44 | 18.58 | 21.31 | 18.39 | 14462 |
| 1744065000 | 19.6011 | 0.69 | 3.65 | 19.55 | 20.599 | 18.31 | 15886 |
| 1743805800 | 18.91 | 2.09 | 12.45 | 17.78 | 18.91 | 17.78 | 13006 |
| 1743719400 | 16.8161 | 1.39 | 8.98 | 16.35 | 16.85 | 16.35 | 6508 |
| 1743633000 | 15.43 | -0.28 | -1.77 | 16.03 | 16.03 | 15.43 | 1482 |
| 1743546600 | 15.7073 | -0.1 | -0.65 | 15.75 | 15.9 | 15.7073 | 5467 |
| 1743460200 | 15.8095 | -0.27 | -1.67 | 16.3 | 16.495 | 15.8095 | 1706 |
| 1743201000 | 16.0774 | 0.55 | 3.54 | 15.67 | 16.0774 | 15.63 | 869 |
| 1743114600 | 15.5278 | 0.01 | 0.08 | 15.7 | 15.7 | 15.5222 | 1107 |
| 1743028200 | 15.515 | -0.17 | -1.09 | 15.45 | 15.515 | 15.39 | 1058 |
| 1742941800 | 15.6865 | 0.04 | 0.23 | 15.65 | 16.11 | 15.62 | 3491 |
| 1742855400 | 15.65 | -0.46 | -2.83 | 15.73 | 15.8589 | 15.57 | 7814 |
| 1742596200 | 16.105899 | 0.36 | 2.26 | 16.35 | 16.51 | 16.105899 | 19354 |
| 1742509800 | 15.7494 | 0.15 | 0.96 | 15.75 | 15.75 | 15.69 | 239 |
| 1742423400 | 15.6 | -0.07 | -0.44 | 15.5374 | 15.72 | 15.5 | 3676 |
| 1742337000 | 15.6697 | 0.07 | 0.43 | 15.49 | 15.74 | 15.49 | 961 |
| 1742250600 | 15.602 | -0.35 | -2.22 | 15.91 | 15.95 | 15.5013 | 2215 |
| 1741991400 | 15.9563 | -0.46 | -2.81 | 16.43 | 16.43 | 15.941 | 1793 |
| 1741905000 | 16.4177 | 0.01 | 0.07 | 16.469999 | 16.6 | 16.23 | 6445 |
| 1741818600 | 16.4055 | 0.2 | 1.24 | 16.059999 | 16.48 | 16.059999 | 3289 |
| 1741732200 | 16.204 | 0.23 | 1.45 | 15.85 | 16.42 | 15.85 | 6196 |
| 1741645800 | 15.9729 | 0.63 | 4.10 | 15.61 | 16.03 | 15.56 | 1840 |
| 1741390200 | 15.3441 | -0.02 | -0.12 | 15.32 | 15.5755 | 15.32 | 14867 |
| 1741303800 | 15.3629 | 0.12 | 0.82 | 15.49 | 15.49 | 15.25 | 2833 |
| 1741217400 | 15.2381 | -0.83 | -5.17 | 15.5 | 15.5601 | 15.12 | 12941 |
| 1741131000 | 16.0686 | 0.38 | 2.41 | 15.73 | 16.0801 | 15.64 | 4423 |
| 1741044600 | 15.6898 | 0.64 | 4.22 | 14.8 | 15.72 | 14.8 | 2675 |
| 1740785400 | 15.0547 | -0.21 | -1.35 | 15.21 | 15.39 | 15.0504 | 5678 |
| 1740699000 | 15.26 | 0.21 | 1.37 | 15.16 | 15.285 | 14.87 | 3769 |
| 1740612600 | 15.0534 | -0.03 | -0.18 | 14.92 | 15.07 | 14.845 | 8969 |
| 1740526200 | 15.08 | -0.21 | -1.37 | 15.26 | 15.295 | 14.981 | 7619 |
| 1740439800 | 15.29 | 0.06 | 0.37 | 15.23 | 15.41 | 15.15 | 3973 |
| 1740180600 | 15.2336 | 0.51 | 3.46 | 14.72 | 15.28 | 14.72 | 3286 |
| 1740094200 | 14.7248 | 0.09 | 0.64 | 14.8 | 14.86 | 14.7248 | 376 |
| 1740007800 | 14.6309 | 0.3 | 2.10 | 14.77 | 14.77 | 14.53 | 2982 |
| 1739921400 | 14.3306 | -0.29 | -1.98 | 14.51 | 14.5506 | 14.311 | 1783 |
| 1739575800 | 14.6204 | 0.09 | 0.62 | 14.42 | 14.6204 | 14.42 | 419 |
| 1739489400 | 14.5302 | -0.53 | -3.51 | 15.09 | 15.09 | 14.49 | 7911 |
| 1739403000 | 15.0595 | 0.21 | 1.41 | 15.12 | 15.12 | 15.0595 | 1170 |
| 1739316600 | 14.85 | -0.13 | -0.87 | 15.04 | 15.04 | 14.75 | 1922 |
| 1739230200 | 14.98 | -0.18 | -1.19 | 15 | 15.15 | 14.96 | 4682 |
| 1738971000 | 15.16 | 0.38 | 2.54 | 14.945 | 15.1746 | 14.945 | 1470 |
| 1738884600 | 14.7849 | -0.06 | -0.37 | 14.87 | 14.87 | 14.7849 | 150 |
| 1738798200 | 14.84 | -0.04 | -0.27 | 14.88 | 15 | 14.791 | 5437 |
| 1738711800 | 14.88 | -0.05 | -0.30 | 14.97 | 14.97 | 14.83 | 1915 |
| 1738625400 | 14.9252 | -0.06 | -0.37 | 15.52 | 15.52 | 14.91 | 4752 |
| 1738366200 | 14.9805 | 0.22 | 1.52 | 14.83 | 14.9805 | 14.83 | 836 |
| 1738279800 | 14.7564 | -0.27 | -1.82 | 14.7275 | 14.89 | 14.7275 | 1523 |
| 1738193400 | 15.0305 | 0.09 | 0.63 | 14.851 | 15.0305 | 14.851 | 2092 |
| 1738107000 | 14.9363 | 0.06 | 0.38 | 14.93 | 14.97 | 14.87 | 971 |
| 1738020600 | 14.8797 | -0 | -0.00 | 15.05 | 15.1925 | 14.8797 | 1461 |
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
