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 | 0.66 | 4.46549391069 | 14.78 | 15.46 | 14.76 | 22986 | 15.13727772 | DE |
| 4 | 0.58 | 3.90309555855 | 14.86 | 15.46 | 14.38 | 28647 | 14.8565421 | DE |
| 12 | 1.54 | 11.0791366906 | 13.9 | 15.64 | 13.6 | 36023 | 14.81418746 | DE |
| 26 | 1.44 | 10.2857142857 | 14 | 15.64 | 12.32 | 31485 | 14.2252639 | DE |
| 52 | 1.12 | 7.82122905028 | 14.32 | 16.28 | 12.32 | 36283 | 14.25534366 | DE |
| 156 | 1.7 | 12.3726346434 | 13.74 | 18.88 | 11.54 | 35246 | 14.19800355 | DE |
| 260 | -14.21 | -47.9258010118 | 29.65 | 30.95 | 11.54 | 31452 | 14.88638557 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 15.44 | 0.08 | 0.52 | 15.4 | 15.46 | 15.32 | 34207 |
| 1735839000 | 15.36 | 0.2 | 1.32 | 15.18 | 15.36 | 15.18 | 28442 |
| 1735666200 | 15.16 | 0.1 | 0.66 | 15.02 | 15.16 | 14.98 | 15918 |
| 1735579800 | 15.06 | 0.14 | 0.94 | 14.92 | 15.1 | 14.84 | 26020 |
| 1735320600 | 14.92 | 0.2 | 1.36 | 14.78 | 14.92 | 14.76 | 21565 |
| 1735061400 | 14.72 | 0.1 | 0.68 | 14.64 | 14.78 | 14.64 | 9553 |
| 1734975000 | 14.62 | 0.04 | 0.27 | 14.54 | 14.72 | 14.42 | 26583 |
| 1734715800 | 14.58 | -0.24 | -1.62 | 14.7 | 14.7 | 14.38 | 55974 |
| 1734629400 | 14.82 | 0.16 | 1.09 | 14.64 | 14.82 | 14.5 | 33425 |
| 1734543000 | 14.66 | 0.04 | 0.27 | 14.68 | 14.88 | 14.64 | 27749 |
| 1734456600 | 14.62 | -0.14 | -0.95 | 14.74 | 14.76 | 14.54 | 34909 |
| 1734370200 | 14.76 | -0.3 | -1.99 | 15 | 15.04 | 14.68 | 30548 |
| 1734111000 | 15.06 | 0.06 | 0.40 | 15 | 15.16 | 15 | 37557 |
| 1734024600 | 15 | 0.14 | 0.94 | 14.86 | 15.04 | 14.86 | 35642 |
| 1733938200 | 14.86 | 0.06 | 0.41 | 14.82 | 15.02 | 14.82 | 21583 |
| 1733851800 | 14.8 | -0.2 | -1.33 | 15 | 15 | 14.8 | 21246 |
| 1733765400 | 15 | 0.22 | 1.49 | 14.88 | 15.1 | 14.88 | 36947 |
| 1733506200 | 14.78 | -0.08 | -0.54 | 14.86 | 14.98 | 14.78 | 23345 |
| 1733419800 | 14.86 | 0.32 | 2.20 | 14.54 | 14.98 | 14.54 | 35409 |
| 1733333400 | 14.54 | -0.18 | -1.22 | 14.84 | 14.9 | 14.14 | 74435 |
| 1733247000 | 14.72 | 0 | 0.00 | 14.88 | 15.46 | 14.54 | 92375 |
| 1733160600 | 14.72 | -0.26 | -1.74 | 14.76 | 14.86 | 14.58 | 47781 |
| 1732901400 | 14.98 | 0.18 | 1.22 | 14.82 | 14.98 | 14.78 | 28353 |
| 1732815000 | 14.8 | 0 | 0.00 | 14.8 | 14.88 | 14.74 | 17770 |
| 1732728600 | 14.8 | -0.08 | -0.54 | 14.84 | 14.84 | 14.58 | 34812 |
| 1732642200 | 14.88 | 0.02 | 0.13 | 14.86 | 15 | 14.76 | 39608 |
| 1732555800 | 14.86 | 0.02 | 0.13 | 14.86 | 14.98 | 14.76 | 44120 |
| 1732296600 | 14.84 | -0.2 | -1.33 | 15.04 | 15.06 | 14.72 | 32981 |
| 1732210200 | 15.04 | -0.14 | -0.92 | 15.12 | 15.18 | 14.92 | 23987 |
| 1732123800 | 15.18 | 0 | 0.00 | 15.22 | 15.36 | 15.12 | 17200 |
| 1732037400 | 15.18 | -0.44 | -2.82 | 15.56 | 15.64 | 15.04 | 39909 |
| 1731951000 | 15.62 | 0.2 | 1.30 | 15.42 | 15.62 | 15.42 | 29611 |
| 1731691800 | 15.42 | 0 | 0.00 | 15.46 | 15.54 | 15.34 | 34885 |
| 1731605400 | 15.42 | 0.36 | 2.39 | 15.18 | 15.48 | 15.16 | 41111 |
| 1731519000 | 15.06 | 0 | 0.00 | 15.06 | 15.06 | 15.06 | 0 |
| 1731432600 | 15.06 | -0.38 | -2.46 | 15.34 | 15.34 | 15.06 | 32600 |
| 1731346200 | 15.44 | 0.26 | 1.71 | 15.16 | 15.44 | 15.16 | 35025 |
| 1731087000 | 15.18 | -0.18 | -1.17 | 15.38 | 15.38 | 15.1 | 37189 |
| 1731000600 | 15.36 | 0.2 | 1.32 | 15.18 | 15.36 | 15.18 | 23399 |
| 1730914200 | 15.16 | 0.02 | 0.13 | 15.18 | 15.34 | 15.08 | 50746 |
| 1730827800 | 15.14 | 0.08 | 0.53 | 15.08 | 15.16 | 14.98 | 54262 |
| 1730741400 | 15.06 | 0.06 | 0.40 | 15.04 | 15.18 | 15 | 42730 |
| 1730482200 | 15 | -0.02 | -0.13 | 15.02 | 15.12 | 14.94 | 47709 |
| 1730395800 | 15.02 | 0.08 | 0.54 | 14.94 | 15.08 | 14.86 | 49262 |
| 1730309400 | 14.94 | 0.02 | 0.13 | 14.92 | 14.94 | 14.76 | 95748 |
| 1730223000 | 14.92 | 0.08 | 0.54 | 14.9 | 14.98 | 14.82 | 50027 |
| 1730136600 | 14.84 | 0.16 | 1.09 | 14.8 | 14.98 | 14.72 | 44985 |
| 1729873800 | 14.68 | 0.12 | 0.82 | 14.54 | 14.7 | 14.4 | 33776 |
| 1729787400 | 14.56 | 0.16 | 1.11 | 14.4 | 14.74 | 14.4 | 37324 |
| 1729701000 | 14.4 | 0.46 | 3.30 | 14.18 | 14.8 | 14.18 | 67194 |
| 1729614600 | 13.94 | 0 | 0.00 | 13.92 | 13.96 | 13.76 | 16793 |
| 1729528200 | 13.94 | 0.08 | 0.58 | 13.86 | 14.12 | 13.82 | 23079 |
| 1729269000 | 13.86 | 0.06 | 0.43 | 13.8 | 13.98 | 13.74 | 54513 |
| 1729182600 | 13.8 | 0.04 | 0.29 | 13.76 | 13.94 | 13.76 | 25750 |
| 1729096200 | 13.76 | 0 | 0.00 | 13.76 | 13.8 | 13.64 | 17159 |
| 1729009800 | 13.76 | 0.08 | 0.58 | 13.68 | 13.76 | 13.62 | 22266 |
| 1728923400 | 13.68 | -0.1 | -0.73 | 13.84 | 13.84 | 13.6 | 18628 |
| 1728664200 | 13.78 | -0.08 | -0.58 | 13.9 | 13.9 | 13.62 | 15761 |
| 1728577800 | 13.86 | -0.04 | -0.29 | 13.8 | 13.86 | 13.66 | 20426 |
| 1728491400 | 13.9 | -0.04 | -0.29 | 13.96 | 13.96 | 13.86 | 14636 |
| 1728405000 | 13.94 | -0.02 | -0.14 | 13.94 | 14.04 | 13.76 | 23181 |
| 1728318600 | 13.96 | -0.04 | -0.29 | 14 | 14.04 | 13.94 | 14537 |
| 1728059400 | 14 | 0.24 | 1.74 | 13.8 | 14 | 13.78 | 14066 |
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
