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 | -0.7 | -4.87804878049 | 14.35 | 14.52 | 13.16 | 220484 | 13.82487301 | DE |
| 4 | -1.4 | -9.3023255814 | 15.05 | 15.58 | 13.16 | 214807 | 14.47788552 | DE |
| 12 | -2.87 | -17.3728813559 | 16.52 | 17.6 | 13.16 | 202292 | 15.39656871 | DE |
| 26 | -2.54 | -15.6886967264 | 16.19 | 17.6 | 13.16 | 205033 | 15.43389421 | DE |
| 52 | -9.22 | -40.3148229121 | 22.87 | 24.86 | 13.16 | 219994 | 18.33195677 | DE |
| 156 | -12.09 | -46.9696969697 | 25.74 | 49.99 | 13.16 | 258718 | 28.5942687 | DE |
| 260 | -7.59 | -35.7344632768 | 21.24 | 49.99 | 11.79 | 282667 | 25.84970163 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 13.65 | 0.22 | 1.64 | 13.22 | 13.65 | 13.16 | 416687 |
| 1734629400 | 13.43 | -0.39 | -2.82 | 13.48 | 13.58 | 13.36 | 240612 |
| 1734543000 | 13.82 | 0 | 0.00 | 13.89 | 13.93 | 13.67 | 140589 |
| 1734456600 | 13.82 | 0 | 0.00 | 13.73 | 13.93 | 13.7 | 109103 |
| 1734370200 | 13.82 | -0.49 | -3.42 | 14.1 | 14.27 | 13.73 | 409647 |
| 1734111000 | 14.31 | -0.17 | -1.17 | 14.35 | 14.52 | 14.23 | 202471 |
| 1734024600 | 14.48 | -0.3 | -2.03 | 14.82 | 14.96 | 14.35 | 309167 |
| 1733938200 | 14.78 | -0.12 | -0.81 | 14.79 | 14.8 | 14.64 | 155614 |
| 1733851800 | 14.9 | -0.34 | -2.23 | 15.12 | 15.12 | 14.79 | 184165 |
| 1733765400 | 15.24 | 0.21 | 1.40 | 15.2 | 15.58 | 15.12 | 270229 |
| 1733506200 | 15.03 | 0.31 | 2.11 | 14.75 | 15.1 | 14.75 | 194308 |
| 1733419800 | 14.72 | -0.06 | -0.41 | 14.78 | 14.99 | 14.66 | 158776 |
| 1733333400 | 14.78 | 0.17 | 1.16 | 14.53 | 15.09 | 14.51 | 293625 |
| 1733247000 | 14.61 | 0.18 | 1.25 | 14.6 | 14.85 | 14.53 | 194227 |
| 1733160600 | 14.43 | 0.14 | 0.98 | 14.3 | 14.6 | 14.18 | 184628 |
| 1732901400 | 14.29 | -0.08 | -0.56 | 14.38 | 14.47 | 14.1 | 196302 |
| 1732815000 | 14.37 | 0.08 | 0.56 | 14.4 | 14.47 | 14.25 | 180582 |
| 1732728600 | 14.29 | -0.5 | -3.38 | 14.65 | 14.75 | 14.22 | 298444 |
| 1732642200 | 14.79 | -0.18 | -1.20 | 14.74 | 15.04 | 14.57 | 190271 |
| 1732555800 | 14.97 | -0.01 | -0.07 | 15.05 | 15.22 | 14.73 | 215823 |
| 1732296600 | 14.98 | 0.01 | 0.07 | 15.05 | 15.2 | 14.77 | 167564 |
| 1732210200 | 14.97 | -0.13 | -0.86 | 15 | 15.14 | 14.78 | 146869 |
| 1732123800 | 15.1 | -0.31 | -2.01 | 15.58 | 15.74 | 15.04 | 111742 |
| 1732037400 | 15.41 | 0.08 | 0.52 | 15.43 | 15.58 | 15.18 | 161097 |
| 1731951000 | 15.33 | 0.13 | 0.86 | 15.37 | 15.45 | 15.17 | 176522 |
| 1731691800 | 15.2 | 0.44 | 2.98 | 14.76 | 15.62 | 14.68 | 542193 |
| 1731605400 | 14.76 | 0.34 | 2.36 | 14.55 | 14.87 | 14.36 | 170527 |
| 1731519000 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1731432600 | 14.42 | -0.85 | -5.57 | 15.08 | 15.08 | 14.42 | 434669 |
| 1731346200 | 15.27 | 0.06 | 0.39 | 15.26 | 15.79 | 15.19 | 231808 |
| 1731087000 | 15.21 | 0.13 | 0.86 | 15.13 | 15.32 | 14.7 | 268400 |
| 1731000600 | 15.08 | -0.43 | -2.77 | 15.21 | 16.2 | 14.67 | 531773 |
| 1730914200 | 15.51 | 0.05 | 0.32 | 15.55 | 16.02 | 15.42 | 156126 |
| 1730827800 | 15.46 | 0.05 | 0.32 | 15.48 | 15.77 | 15.39 | 89024 |
| 1730741400 | 15.41 | 0.01 | 0.06 | 15.49 | 15.76 | 15.41 | 78760 |
| 1730482200 | 15.4 | -0.17 | -1.09 | 15.5 | 15.61 | 15.28 | 85060 |
| 1730395800 | 15.57 | -0.09 | -0.57 | 15.55 | 15.76 | 15.41 | 116154 |
| 1730309400 | 15.66 | -0.27 | -1.69 | 15.87 | 16 | 15.66 | 117019 |
| 1730223000 | 15.93 | -0.22 | -1.36 | 16.129999 | 16.29 | 15.9 | 99297 |
| 1730136600 | 16.149999 | 0.07 | 0.44 | 16.149999 | 16.239999 | 15.88 | 74077 |
| 1729873800 | 16.079999 | 0.2 | 1.26 | 15.84 | 16.309999 | 15.78 | 126552 |
| 1729787400 | 15.88 | 0.1 | 0.63 | 15.72 | 16.399999 | 15.72 | 212714 |
| 1729701000 | 15.78 | -0.72 | -4.36 | 16.46 | 16.46 | 15.69 | 386314 |
| 1729614600 | 16.5 | 0.07 | 0.43 | 16.53 | 16.62 | 16.28 | 78040 |
| 1729528200 | 16.43 | -0.3 | -1.79 | 16.9 | 17.1 | 16.43 | 120054 |
| 1729269000 | 16.73 | 0.51 | 3.14 | 16.399999 | 17.14 | 16.32 | 316500 |
| 1729182600 | 16.219999 | -0.16 | -0.98 | 16.469999 | 16.469999 | 15.89 | 147638 |
| 1729096200 | 16.379999 | 0.24 | 1.49 | 15.95 | 16.52 | 15.85 | 150081 |
| 1729009800 | 16.14 | -0.49 | -2.95 | 16.6 | 16.62 | 16.079999 | 318263 |
| 1728923400 | 16.629999 | -0.16 | -0.95 | 16.7 | 16.94 | 16.559999 | 144079 |
| 1728664200 | 16.79 | 0.02 | 0.12 | 16.7 | 16.79 | 16.45 | 108528 |
| 1728577800 | 16.77 | -0.43 | -2.50 | 17.3 | 17.35 | 16.69 | 190924 |
| 1728491400 | 17.2 | 0.74 | 4.50 | 16.379999 | 17.2 | 16.379999 | 255557 |
| 1728405000 | 16.46 | -0.35 | -2.08 | 16.34 | 16.559999 | 16.16 | 151232 |
| 1728318600 | 16.81 | -0.33 | -1.93 | 17.38 | 17.45 | 16.7 | 160863 |
| 1728059400 | 17.14 | 0.43 | 2.57 | 16.6 | 17.16 | 16.6 | 161383 |
| 1727973000 | 16.71 | -0.19 | -1.12 | 16.7 | 16.8 | 16.35 | 146447 |
| 1727886600 | 16.9 | -0.07 | -0.41 | 16.99 | 17.02 | 16.68 | 105927 |
| 1727800200 | 16.97 | -0.14 | -0.82 | 17.12 | 17.39 | 16.8 | 146625 |
| 1727713800 | 17.11 | -0.15 | -0.87 | 17.26 | 17.6 | 16.93 | 261055 |
| 1727454600 | 17.26 | 0.99 | 6.08 | 16.52 | 17.26 | 16.52 | 375218 |
| 1727368200 | 16.27 | 0.46 | 2.91 | 16.04 | 16.559999 | 16.01 | 243087 |
| 1727281800 | 15.81 | -0.09 | -0.57 | 15.79 | 16.26 | 15.79 | 88056 |
| 1727195400 | 15.9 | 0.24 | 1.53 | 16.219999 | 16.27 | 15.76 | 162353 |
| 1727109000 | 15.66 | -0.22 | -1.39 | 15.88 | 15.96 | 15.37 | 224384 |
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
