Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.81855549031 | 17.03 | 18.1 | 14.99 | 743722 | 16.63136504 | DE |
| 4 | 2.35 | 16.5492957746 | 14.2 | 18.1 | 14.02 | 483383 | 16.29904169 | DE |
| 12 | 2.2 | 15.331010453 | 14.35 | 18.1 | 12.81 | 349917 | 15.10286183 | DE |
| 26 | 3.04 | 22.5018504811 | 13.51 | 18.1 | 12.81 | 272059 | 15.28222954 | DE |
| 52 | -5.05 | -23.3796296296 | 21.6 | 24.86 | 12.81 | 240346 | 16.90927604 | DE |
| 156 | -11.59 | -41.1869225302 | 28.14 | 49.99 | 12.81 | 260408 | 27.10049582 | DE |
| 260 | -1.335 | -7.46435560526 | 17.885 | 49.99 | 11.79 | 279491 | 25.59990556 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 16.55 | -1.43 | -7.95 | 17.82 | 17.89 | 16.14 | 672171 |
| 1741282200 | 17.98 | 2.78 | 18.29 | 15.5 | 18.1 | 15.47 | 1526688 |
| 1741195800 | 15.2 | 0.16 | 1.06 | 15.51 | 15.69 | 14.99 | 527035 |
| 1741109400 | 15.04 | -1.62 | -9.72 | 16.5 | 16.51 | 15 | 807690 |
| 1741023000 | 16.66 | 0.09 | 0.54 | 16.55 | 17.18 | 16.37 | 370735 |
| 1740763800 | 16.57 | -0.87 | -4.99 | 17.03 | 17.28 | 16.28 | 486461 |
| 1740677400 | 17.44 | 1.21 | 7.46 | 16.1 | 17.7 | 16.1 | 1074957 |
| 1740591000 | 16.23 | 0.43 | 2.72 | 16.149999 | 16.6 | 16.059999 | 378022 |
| 1740504600 | 15.8 | -0.4 | -2.47 | 16.079999 | 16.27 | 15.72 | 293244 |
| 1740418200 | 16.2 | -0.06 | -0.37 | 16.2 | 16.329999 | 16.03 | 186203 |
| 1740159000 | 16.26 | -0.15 | -0.91 | 16.5 | 16.7 | 16.26 | 169482 |
| 1740072600 | 16.41 | 0.79 | 5.06 | 15.68 | 16.89 | 15.68 | 567446 |
| 1739986200 | 15.62 | -0.64 | -3.94 | 16.2 | 16.26 | 15.55 | 320416 |
| 1739899800 | 16.26 | 0.07 | 0.43 | 16.14 | 16.719999 | 16.11 | 283261 |
| 1739813400 | 16.19 | 0.02 | 0.12 | 16.12 | 16.37 | 15.92 | 246762 |
| 1739554200 | 16.17 | 0.13 | 0.81 | 16.05 | 16.43 | 15.86 | 386993 |
| 1739467800 | 16.04 | 0.03 | 0.19 | 16.5 | 16.5 | 15.81 | 213608 |
| 1739381400 | 16.01 | 0.47 | 3.02 | 15.6 | 16.149999 | 15.55 | 436426 |
| 1739295000 | 15.54 | 0.5 | 3.32 | 15.05 | 15.54 | 15.05 | 419647 |
| 1739208600 | 15.04 | 0.51 | 3.51 | 14.52 | 15.14 | 14.19 | 388857 |
| 1738949400 | 14.53 | 0.47 | 3.34 | 14.2 | 15.17 | 14.02 | 583734 |
| 1738863000 | 14.06 | 0.48 | 3.53 | 13.61 | 14.14 | 13.61 | 293343 |
| 1738776600 | 13.58 | -0.33 | -2.37 | 13.92 | 14.03 | 13.44 | 162429 |
| 1738690200 | 13.91 | -0.1 | -0.71 | 13.99 | 14.11 | 13.89 | 100746 |
| 1738603800 | 14.01 | -0.05 | -0.36 | 13.67 | 14.08 | 13.51 | 176437 |
| 1738344600 | 14.06 | 0.1 | 0.72 | 13.96 | 14.06 | 13.82 | 144299 |
| 1738258200 | 13.96 | -0.03 | -0.21 | 14.08 | 14.46 | 13.96 | 298819 |
| 1738171800 | 13.99 | 0.18 | 1.30 | 13.84 | 14.17 | 13.74 | 225634 |
| 1738085400 | 13.81 | 0.27 | 1.99 | 13.32 | 13.94 | 13.32 | 278427 |
| 1737999000 | 13.54 | 0.34 | 2.58 | 12.91 | 13.72 | 12.81 | 378046 |
| 1737739800 | 13.2 | 0.19 | 1.46 | 13.08 | 13.64 | 13.08 | 365147 |
| 1737653400 | 13.01 | -0.18 | -1.36 | 13 | 13.16 | 12.82 | 460863 |
| 1737567000 | 13.19 | -2.04 | -13.39 | 15.02 | 15.05 | 13.15 | 1749223 |
| 1737480600 | 15.23 | -0.4 | -2.56 | 15.57 | 15.57 | 15.16 | 134426 |
| 1737394200 | 15.63 | -0.1 | -0.64 | 15.68 | 15.83 | 15.45 | 162445 |
| 1737135000 | 15.73 | 0.13 | 0.83 | 15.82 | 15.92 | 15.71 | 196110 |
| 1737048600 | 15.6 | 0 | 0.00 | 15.84 | 15.9 | 15.45 | 198154 |
| 1736962200 | 15.6 | 0.8 | 5.41 | 14.85 | 15.6 | 14.85 | 427093 |
| 1736875800 | 14.8 | 0.64 | 4.52 | 14.31 | 14.84 | 14.31 | 307931 |
| 1736789400 | 14.16 | 0.03 | 0.21 | 14.14 | 14.33 | 14.12 | 98070 |
| 1736530200 | 14.13 | -0.36 | -2.48 | 14.5 | 14.63 | 14.13 | 172872 |
| 1736443800 | 14.49 | 0.16 | 1.12 | 14.33 | 14.59 | 14.3 | 186047 |
| 1736357400 | 14.33 | -0.35 | -2.38 | 14.68 | 14.68 | 14.21 | 229474 |
| 1736271000 | 14.68 | 0.13 | 0.89 | 14.64 | 15.02 | 14.49 | 249498 |
| 1736184600 | 14.55 | 0.3 | 2.11 | 14.42 | 14.74 | 14.07 | 471222 |
| 1735925400 | 14.25 | -0.01 | -0.07 | 14.24 | 14.27 | 14.06 | 130783 |
| 1735839000 | 14.26 | 0.36 | 2.59 | 14 | 14.4 | 13.92 | 250699 |
| 1735666200 | 13.9 | 0.25 | 1.83 | 13.72 | 14.02 | 13.72 | 115333 |
| 1735579800 | 13.65 | -0.27 | -1.94 | 13.91 | 14.01 | 13.6 | 196990 |
| 1735320600 | 13.92 | 0.08 | 0.58 | 13.91 | 14.21 | 13.87 | 352476 |
| 1735061400 | 13.84 | 0.23 | 1.69 | 13.78 | 14.01 | 13.75 | 93130 |
| 1734975000 | 13.61 | -0.04 | -0.29 | 13.65 | 13.76 | 13.42 | 152318 |
| 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 |
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
