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 | -0.605 | -3.973727422 | 15.225 | 15.41 | 14.61 | 636443 | 15.11718288 | DE |
| 4 | -0.77 | -5.0032488629 | 15.39 | 15.655 | 14.61 | 491341 | 15.23173824 | DE |
| 12 | -0.995 | -6.37207813 | 15.615 | 16.165 | 14.61 | 642580 | 15.41072381 | DE |
| 26 | -1.755 | -10.7175572519 | 16.375 | 16.64 | 14.61 | 654113 | 15.77233242 | DE |
| 52 | -1.645 | -10.113741162 | 16.265 | 16.89 | 14.61 | 696062 | 15.83491222 | DE |
| 156 | 0.365 | 2.56050508593 | 14.255 | 20.13 | 13.445 | 853219 | 16.05343412 | DE |
| 260 | -1.18 | -7.46835443038 | 15.8 | 20.13 | 8.615 | 912472 | 14.84263496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 14.785 | -0.43 | -2.79 | 15.04 | 15.045 | 14.645 | 719413 |
| 1737567000 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737480600 | 15.21 | -0.01 | -0.07 | 15.205 | 15.265 | 15.135 | 710550 |
| 1737394200 | 15.22 | -0.16 | -1.01 | 15.365 | 15.365 | 15.195 | 201850 |
| 1737135000 | 15.375 | 0.22 | 1.42 | 15.225 | 15.41 | 15.215 | 800559 |
| 1737048600 | 15.16 | -0.01 | -0.07 | 15.295 | 15.315 | 15.005 | 484917 |
| 1736962200 | 15.17 | 0.23 | 1.51 | 15 | 15.22 | 15 | 532364 |
| 1736875800 | 14.945 | -0.05 | -0.30 | 15.13 | 15.145 | 14.94 | 438621 |
| 1736789400 | 14.99 | -0.05 | -0.30 | 15.005 | 15.1 | 14.835 | 468871 |
| 1736530200 | 15.035 | -0.18 | -1.15 | 15.17 | 15.235 | 15.035 | 311579 |
| 1736443800 | 15.21 | -0.02 | -0.13 | 15.2 | 15.3 | 15.145 | 416967 |
| 1736357400 | 15.23 | -0.26 | -1.68 | 15.445 | 15.455 | 15.145 | 618967 |
| 1736271000 | 15.49 | -0.06 | -0.39 | 15.53 | 15.595 | 15.475 | 452962 |
| 1736184600 | 15.55 | -0.01 | -0.06 | 15.615 | 15.655 | 15.465 | 576586 |
| 1735925400 | 15.56 | -0.06 | -0.38 | 15.605 | 15.65 | 15.5 | 345715 |
| 1735839000 | 15.62 | 0.22 | 1.40 | 15.45 | 15.62 | 15.425 | 360031 |
| 1735666200 | 15.405 | 0 | 0.03 | 15.36 | 15.495 | 15.36 | 281750 |
| 1735579800 | 15.4 | 0.02 | 0.10 | 15.345 | 15.475 | 15.345 | 517636 |
| 1735320600 | 15.385 | -0.02 | -0.13 | 15.39 | 15.415 | 15.295 | 346291 |
| 1735061400 | 15.405 | 0.06 | 0.42 | 15.325 | 15.45 | 15.325 | 124004 |
| 1734975000 | 15.34 | 0.01 | 0.07 | 15.315 | 15.39 | 15.235 | 477517 |
| 1734715800 | 15.33 | 0.11 | 0.72 | 15.12 | 15.33 | 15.095 | 1989558 |
| 1734629400 | 15.22 | 0.07 | 0.46 | 14.98 | 15.295 | 14.965 | 780175 |
| 1734543000 | 15.15 | -0.01 | -0.07 | 15.14 | 15.225 | 15.08 | 701697 |
| 1734456600 | 15.16 | -0.03 | -0.16 | 15.105 | 15.225 | 15.025 | 778408 |
| 1734370200 | 15.185 | -0.44 | -2.78 | 15.16 | 15.315 | 15.05 | 748759 |
| 1734111000 | 15.62 | -0.14 | -0.86 | 15.775 | 15.84 | 15.61 | 566536 |
| 1734024600 | 15.755 | -0.04 | -0.22 | 15.775 | 15.865 | 15.695 | 431028 |
| 1733938200 | 15.79 | -0.09 | -0.57 | 15.855 | 15.86 | 15.72 | 619698 |
| 1733851800 | 15.88 | 0 | 0.00 | 15.81 | 15.925 | 15.81 | 405601 |
| 1733765400 | 15.88 | -0.15 | -0.94 | 16.075 | 16.1 | 15.825 | 633684 |
| 1733506200 | 16.03 | -0.01 | -0.06 | 16.05 | 16.165 | 15.99 | 984808 |
| 1733419800 | 16.04 | 0.59 | 3.82 | 15.44 | 16.045 | 15.39 | 1416667 |
| 1733333400 | 15.45 | 0.3 | 1.98 | 15.135 | 15.465 | 15.135 | 736953 |
| 1733247000 | 15.15 | -0.1 | -0.62 | 15.265 | 15.31 | 15.15 | 661493 |
| 1733160600 | 15.245 | -0.22 | -1.42 | 15.325 | 15.455 | 15.215 | 925016 |
| 1732901400 | 15.465 | -0.1 | -0.61 | 15.515 | 15.605 | 15.42 | 681328 |
| 1732815000 | 15.56 | 0.03 | 0.19 | 15.54 | 15.56 | 15.355 | 680491 |
| 1732728600 | 15.53 | -0.06 | -0.38 | 15.475 | 15.53 | 15.235 | 1163195 |
| 1732642200 | 15.59 | -0.13 | -0.80 | 15.615 | 15.655 | 15.55 | 780840 |
| 1732555800 | 15.715 | 0.02 | 0.10 | 15.735 | 15.865 | 15.66 | 2054167 |
| 1732296600 | 15.7 | 0.35 | 2.31 | 15.405 | 15.81 | 15.405 | 668529 |
| 1732210200 | 15.345 | 0.09 | 0.59 | 15.28 | 15.41 | 15.2 | 530097 |
| 1732123800 | 15.255 | 0.06 | 0.39 | 15.25 | 15.345 | 15.23 | 335976 |
| 1732037400 | 15.195 | 0.03 | 0.20 | 15.18 | 15.245 | 15.045 | 402098 |
| 1731951000 | 15.165 | -0.02 | -0.10 | 15.195 | 15.205 | 15.045 | 397845 |
| 1731691800 | 15.18 | 0.05 | 0.33 | 15.08 | 15.235 | 15.08 | 409495 |
| 1731605400 | 15.13 | 0.13 | 0.83 | 15.075 | 15.285 | 15.075 | 533895 |
| 1731519000 | 15.005 | -0.21 | -1.35 | 15.21 | 15.23 | 14.89 | 539917 |
| 1731432600 | 15.21 | -0.31 | -1.97 | 15.45 | 15.45 | 15.205 | 828908 |
| 1731346200 | 15.515 | 0.13 | 0.81 | 15.42 | 15.58 | 15.42 | 717339 |
| 1731087000 | 15.39 | 0.22 | 1.42 | 15.17 | 15.43 | 15.16 | 723395 |
| 1731000600 | 15.175 | -0.03 | -0.20 | 15.23 | 15.255 | 15.15 | 401305 |
| 1730914200 | 15.205 | -0.21 | -1.33 | 15.47 | 15.57 | 15.12 | 684081 |
| 1730827800 | 15.41 | 0.05 | 0.33 | 15.325 | 15.415 | 15.22 | 561232 |
| 1730741400 | 15.36 | -0.08 | -0.49 | 15.4 | 15.55 | 15.36 | 489479 |
| 1730482200 | 15.435 | -0.15 | -0.96 | 15.615 | 15.665 | 15.435 | 623706 |
| 1730395800 | 15.585 | 0.01 | 0.03 | 15.495 | 15.585 | 15.475 | 785627 |
| 1730309400 | 15.58 | -0.05 | -0.32 | 15.525 | 15.59 | 15.42 | 607200 |
| 1730223000 | 15.63 | -0.05 | -0.29 | 15.74 | 15.855 | 15.61 | 471364 |
| 1730136600 | 15.675 | 0.15 | 0.93 | 15.56 | 15.725 | 15.56 | 411841 |
| 1729873800 | 15.53 | -0.17 | -1.08 | 15.66 | 15.705 | 15.53 | 431555 |
| 1729787400 | 15.7 | -0.04 | -0.25 | 15.735 | 15.78 | 15.68 | 381065 |
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
