Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.48239654107 | 16.19 | 16.32 | 15.7 | 108862 | 15.93065016 | DE |
| 4 | 0.49 | 3.16946959897 | 15.46 | 16.4 | 15.23 | 123204 | 15.92819955 | DE |
| 12 | 1.41 | 9.69738651994 | 14.54 | 16.4 | 13.77 | 146121 | 15.16525294 | DE |
| 26 | -2.51 | -13.5969664139 | 18.46 | 20.66 | 13.77 | 130083 | 16.3146405 | DE |
| 52 | -3.4 | -17.5710594315 | 19.35 | 22.36 | 13.77 | 118171 | 17.69894979 | DE |
| 156 | -9.65 | -37.6953125 | 25.6 | 25.88 | 11.42 | 117540 | 17.54936236 | DE |
| 260 | -7.05 | -30.652173913 | 23 | 26.24 | 11.42 | 154933 | 18.26282077 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 15.94 | 0.13 | 0.82 | 15.81 | 16.03 | 15.7 | 193999 |
| 1739467800 | 15.81 | -0.02 | -0.13 | 15.92 | 16.14 | 15.81 | 115592 |
| 1739381400 | 15.83 | -0.08 | -0.50 | 15.94 | 16.03 | 15.83 | 62033 |
| 1739295000 | 15.91 | -0.26 | -1.61 | 16.17 | 16.2 | 15.83 | 88292 |
| 1739208600 | 16.17 | 0 | 0.00 | 16.19 | 16.32 | 16.149999 | 84392 |
| 1738949400 | 16.17 | -0.03 | -0.19 | 16.219999 | 16.25 | 16.02 | 67665 |
| 1738863000 | 16.2 | 0.04 | 0.25 | 16.21 | 16.29 | 16.12 | 79870 |
| 1738776600 | 16.16 | -0.19 | -1.16 | 16.32 | 16.379999 | 16.14 | 118686 |
| 1738690200 | 16.35 | 0.16 | 0.99 | 16.219999 | 16.399999 | 16.04 | 101143 |
| 1738603800 | 16.19 | 0.02 | 0.12 | 15.9 | 16.3 | 15.8 | 157594 |
| 1738344600 | 16.17 | 0.08 | 0.50 | 16.1 | 16.18 | 15.94 | 244038 |
| 1738258200 | 16.09 | 0.14 | 0.88 | 15.98 | 16.219999 | 15.98 | 99157 |
| 1738171800 | 15.95 | -0.15 | -0.93 | 16.079999 | 16.079999 | 15.89 | 96139 |
| 1738085400 | 16.1 | 0.34 | 2.16 | 15.8 | 16.1 | 15.72 | 128585 |
| 1737999000 | 15.76 | -0.01 | -0.06 | 15.59 | 16.059999 | 15.59 | 123058 |
| 1737739800 | 15.77 | 0.42 | 2.74 | 15.47 | 15.9 | 15.47 | 154112 |
| 1737653400 | 15.35 | -0.19 | -1.22 | 15.32 | 15.4 | 15.23 | 172886 |
| 1737567000 | 15.54 | 0 | 0.00 | 15.54 | 15.54 | 15.54 | 0 |
| 1737480600 | 15.54 | 0.04 | 0.26 | 15.48 | 15.6 | 15.38 | 89345 |
| 1737394200 | 15.5 | 0.05 | 0.32 | 15.46 | 15.57 | 15.28 | 164292 |
| 1737135000 | 15.45 | -0.04 | -0.26 | 15.58 | 15.71 | 15.33 | 109602 |
| 1737048600 | 15.49 | 0.13 | 0.85 | 15.46 | 15.49 | 15.18 | 213234 |
| 1736962200 | 15.36 | 0.26 | 1.72 | 15.88 | 16.219999 | 15.28 | 294365 |
| 1736875800 | 15.1 | -0.2 | -1.31 | 15.75 | 15.82 | 15.06 | 191903 |
| 1736789400 | 15.3 | 0.04 | 0.26 | 15.36 | 15.6 | 15.23 | 243888 |
| 1736530200 | 15.26 | 0.12 | 0.79 | 15.12 | 15.36 | 14.88 | 207432 |
| 1736443800 | 15.14 | -0.08 | -0.53 | 15.18 | 15.33 | 14.98 | 210158 |
| 1736357400 | 15.22 | 0.24 | 1.60 | 14.95 | 15.32 | 14.94 | 130324 |
| 1736271000 | 14.98 | -0.09 | -0.60 | 15.07 | 15.3 | 14.94 | 184881 |
| 1736184600 | 15.07 | 0.12 | 0.80 | 15.03 | 15.19 | 14.88 | 151998 |
| 1735925400 | 14.95 | -0.37 | -2.42 | 15.33 | 15.44 | 14.95 | 120586 |
| 1735839000 | 15.32 | 0.16 | 1.06 | 15.28 | 15.34 | 15.02 | 126624 |
| 1735666200 | 15.16 | 0.16 | 1.07 | 15.01 | 15.2 | 14.98 | 23258 |
| 1735579800 | 15 | -0.07 | -0.46 | 15.04 | 15.16 | 14.9 | 106649 |
| 1735320600 | 15.07 | 0.13 | 0.87 | 15 | 15.15 | 14.93 | 82501 |
| 1735061400 | 14.94 | 0.18 | 1.22 | 14.84 | 15.06 | 14.84 | 39808 |
| 1734975000 | 14.76 | -0.12 | -0.81 | 14.83 | 14.84 | 14.62 | 69799 |
| 1734715800 | 14.88 | -0.04 | -0.27 | 14.8 | 14.88 | 14.42 | 293549 |
| 1734629400 | 14.92 | -0.27 | -1.78 | 14.94 | 15.01 | 14.86 | 109096 |
| 1734543000 | 15.19 | 0.22 | 1.47 | 14.98 | 15.19 | 14.98 | 156128 |
| 1734456600 | 14.97 | -0.05 | -0.33 | 14.99 | 15.32 | 14.91 | 200877 |
| 1734370200 | 15.02 | -0.04 | -0.27 | 15.05 | 15.15 | 14.86 | 154631 |
| 1734111000 | 15.06 | 0.01 | 0.07 | 15.09 | 15.2 | 15.02 | 116339 |
| 1734024600 | 15.05 | 0.13 | 0.87 | 15.07 | 15.2 | 14.88 | 116619 |
| 1733938200 | 14.92 | -0.24 | -1.58 | 15.11 | 15.2 | 14.9 | 135309 |
| 1733851800 | 15.16 | 0.17 | 1.13 | 14.92 | 15.21 | 14.87 | 177357 |
| 1733765400 | 14.99 | 0.69 | 4.83 | 14.44 | 15.09 | 14.4 | 316091 |
| 1733506200 | 14.3 | 0.17 | 1.20 | 14.18 | 14.38 | 14.16 | 135176 |
| 1733419800 | 14.13 | 0.25 | 1.80 | 13.8 | 14.25 | 13.77 | 197358 |
| 1733333400 | 13.88 | -0.2 | -1.42 | 13.99 | 14.18 | 13.88 | 172592 |
| 1733247000 | 14.08 | 0.31 | 2.25 | 13.82 | 14.08 | 13.82 | 157835 |
| 1733160600 | 13.77 | -0.32 | -2.27 | 13.84 | 14.08 | 13.77 | 147440 |
| 1732901400 | 14.09 | -0.08 | -0.56 | 14.17 | 14.3 | 13.97 | 135824 |
| 1732815000 | 14.17 | -0.1 | -0.70 | 14.26 | 14.34 | 14.1 | 81565 |
| 1732728600 | 14.27 | 0.06 | 0.42 | 14.24 | 14.45 | 14.12 | 193771 |
| 1732642200 | 14.21 | -0.28 | -1.93 | 14.37 | 14.37 | 14.15 | 126929 |
| 1732555800 | 14.49 | 0.02 | 0.14 | 14.54 | 14.63 | 14.3 | 210379 |
| 1732296600 | 14.47 | 0.34 | 2.41 | 14.16 | 14.47 | 14.16 | 212311 |
| 1732210200 | 14.13 | -0.11 | -0.77 | 14.22 | 14.28 | 14.07 | 164037 |
| 1732123800 | 14.24 | -0.19 | -1.32 | 14.51 | 14.54 | 14.24 | 138745 |
| 1732037400 | 14.43 | 0.09 | 0.63 | 14.4 | 14.56 | 14.02 | 187240 |
| 1731951000 | 14.34 | -0.06 | -0.42 | 14.38 | 14.45 | 14.22 | 184105 |
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
