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 | 0 | 13.05 | 13.075 | 12.61 | 2846315 | 12.7976576 | DE |
| 4 | 0 | 0 | 14.39 | 15.135 | 12.61 | 3320228 | 13.64486003 | DE |
| 12 | 0 | 0 | 12.925 | 15.135 | 12.61 | 3395373 | 13.55523677 | DE |
| 26 | 0 | 0 | 13.665 | 15.135 | 12.29 | 3144507 | 13.38672732 | DE |
| 52 | 0 | 0 | 14.43 | 16.075 | 12.29 | 2604163 | 13.883549 | DE |
| 156 | 0 | 0 | 18.62 | 19.19 | 12.29 | 2106301 | 15.55437976 | DE |
| 260 | 0 | 0 | 14.155 | 21.37 | 12.29 | 2472092 | 15.82540989 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750177800 | 12.82 | -0.07 | -0.50 | 12.81 | 12.91 | 12.79 | 2723424 |
| 1750091400 | 12.885 | 0.07 | 0.55 | 12.815 | 12.98 | 12.8 | 2381155 |
| 1749832200 | 12.815 | 0.06 | 0.47 | 12.65 | 12.87 | 12.645 | 2967376 |
| 1749745800 | 12.755 | 0.1 | 0.75 | 12.625 | 12.815 | 12.61 | 2770517 |
| 1749659400 | 12.66 | -0.28 | -2.16 | 12.915 | 12.915 | 12.66 | 3611877 |
| 1749573000 | 12.94 | -0.04 | -0.27 | 13.05 | 13.075 | 12.89 | 2500651 |
| 1749486600 | 12.975 | 0.04 | 0.27 | 13 | 13.025 | 12.945 | 1599685 |
| 1749227400 | 12.94 | 0.08 | 0.62 | 12.88 | 12.985 | 12.87 | 2076443 |
| 1749141000 | 12.86 | -0.08 | -0.58 | 12.945 | 13 | 12.775 | 3246394 |
| 1749054600 | 12.935 | -0.34 | -2.52 | 13.285 | 13.32 | 12.935 | 3478839 |
| 1748968200 | 13.27 | 0.09 | 0.68 | 13.21 | 13.385 | 13.115 | 2934703 |
| 1748881800 | 13.18 | 0.02 | 0.11 | 13.135 | 13.21 | 13.06 | 2515169 |
| 1748622600 | 13.165 | -1.07 | -7.48 | 13.12 | 13.19 | 13.07 | 8339142 |
| 1748536200 | 14.23 | -0.18 | -1.25 | 14.39 | 14.39 | 14.08 | 4526148 |
| 1748449800 | 14.41 | -0.14 | -0.96 | 14.585 | 14.585 | 14.3 | 3043805 |
| 1748363400 | 14.55 | 0.03 | 0.21 | 14.54 | 14.63 | 14.47 | 2423724 |
| 1748277000 | 14.52 | -0.08 | -0.55 | 14.66 | 14.675 | 14.475 | 1647483 |
| 1748017800 | 14.6 | -0.22 | -1.45 | 14.905 | 15.135 | 14.485 | 5351723 |
| 1747931400 | 14.815 | 0.04 | 0.30 | 14.77 | 14.8425 | 14.73 | 3143981 |
| 1747845000 | 14.77 | 0.09 | 0.65 | 14.69 | 14.865 | 14.645 | 4156508 |
| 1747758600 | 14.675 | 0.33 | 2.26 | 14.39 | 14.675 | 14.33 | 3689228 |
| 1747672200 | 14.35 | 0.18 | 1.27 | 14.2 | 14.37 | 14.2 | 2964123 |
| 1747413000 | 14.17 | -0.05 | -0.35 | 14.325 | 14.325 | 14.125 | 2865329 |
| 1747326600 | 14.22 | 0.42 | 3.04 | 14.05 | 14.23 | 13.985 | 2909362 |
| 1747240200 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1747153800 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1747067400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1746808200 | 13.8 | 0.06 | 0.40 | 13.77 | 13.8 | 13.68 | 2973376 |
| 1746721800 | 13.745 | 0 | 0.04 | 13.765 | 13.785 | 13.645 | 3001359 |
| 1746635400 | 13.74 | 0.11 | 0.77 | 13.67 | 13.835 | 13.635 | 3446729 |
| 1746549000 | 13.635 | 0.07 | 0.55 | 13.6 | 13.71 | 13.57 | 4698839 |
| 1746462600 | 13.56 | -0.11 | -0.77 | 13.695 | 13.72 | 13.54 | 2971437 |
| 1746203400 | 13.665 | 0.07 | 0.51 | 13.75 | 13.795 | 13.52 | 4058226 |
| 1746030600 | 13.595 | -0.1 | -0.69 | 13.74 | 13.81 | 13.47 | 5416128 |
| 1745944200 | 13.69 | -0.03 | -0.18 | 13.68 | 13.805 | 13.61 | 3610477 |
| 1745857800 | 13.715 | -0.04 | -0.25 | 13.845 | 13.905 | 13.62 | 3114327 |
| 1745598600 | 13.75 | -0.02 | -0.15 | 13.65 | 13.895 | 13.65 | 2366046 |
| 1745512200 | 13.77 | 0.04 | 0.33 | 13.7 | 13.865 | 13.66 | 3048670 |
| 1745425800 | 13.725 | 0.06 | 0.48 | 13.575 | 13.855 | 13.57 | 3576959 |
| 1745339400 | 13.66 | 0.46 | 3.45 | 13.38 | 13.66 | 13.36 | 4244034 |
| 1744907400 | 13.205 | -0.05 | -0.34 | 13.16 | 13.265 | 13.05 | 4067581 |
| 1744821000 | 13.25 | 0 | 0.00 | 13.32 | 13.45 | 13.19 | 4015504 |
| 1744734600 | 13.25 | -0.14 | -1.01 | 13.41 | 13.44 | 13.145 | 3122981 |
| 1744648200 | 13.385 | 0.29 | 2.21 | 13.24 | 13.435 | 13.215 | 3147306 |
| 1744389000 | 13.095 | 0.09 | 0.69 | 13.11 | 13.24 | 13.01 | 3107576 |
| 1744302600 | 13.005 | 0.2 | 1.52 | 13.255 | 13.3 | 12.995 | 3927442 |
| 1744216200 | 12.81 | -0.2 | -1.50 | 12.985 | 13.005 | 12.7 | 3569649 |
| 1744129800 | 13.005 | 0.03 | 0.23 | 13.1 | 13.1 | 12.82 | 3201402 |
| 1744043400 | 12.975 | 0.03 | 0.19 | 12.89 | 13.235 | 12.615 | 5931916 |
| 1743787800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1743701400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1743615000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1743528600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1743442200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1743183000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1743096600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1743010200 | 12.95 | -0.01 | -0.04 | 12.96 | 12.995 | 12.835 | 1989898 |
| 1742923800 | 12.955 | 0.09 | 0.66 | 12.925 | 13.035 | 12.895 | 2255242 |
| 1742837400 | 12.87 | -0.38 | -2.83 | 13.3 | 13.34 | 12.87 | 3617903 |
| 1742578200 | 13.245 | -0.06 | -0.45 | 13.34 | 13.44 | 13.245 | 9202207 |
| 1742491800 | 13.305 | 0.13 | 0.99 | 13.225 | 13.36 | 13.165 | 3333811 |
| 1742405400 | 13.175 | 0.09 | 0.65 | 13.1 | 13.21 | 13.06 | 2469072 |
| 1742319000 | 13.09 | 0.11 | 0.81 | 13.03 | 13.14 | 13 | 2133953 |
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
