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 | 1.42 | 9.36058009229 | 15.17 | 17.045 | 14.655 | 920116 | 16.53344126 | DE |
| 4 | 2.72 | 19.6106705119 | 13.87 | 17.045 | 13.855 | 667584 | 15.67456877 | DE |
| 12 | 2.285 | 15.9734358616 | 14.305 | 17.045 | 13.04 | 522864 | 14.58710174 | DE |
| 26 | -0.21 | -1.25 | 16.8 | 17.18 | 12.81 | 514274 | 14.71751838 | DE |
| 52 | 3.59 | 27.6153846154 | 13 | 18.2 | 12.315 | 705318 | 14.74918702 | DE |
| 156 | 9.66 | 139.393939394 | 6.93 | 18.2 | 6.595 | 1069042 | 11.62124402 | DE |
| 260 | 14.135 | 575.763747454 | 2.455 | 49 | 0.65 | 1498549 | 7.16254434 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 16.649999 | 0.06 | 0.39 | 16.62 | 16.745 | 16.475 | 612700 |
| 1732123800 | 16.585 | 0.1 | 0.61 | 16.495 | 16.825 | 16.335 | 588201 |
| 1732037400 | 16.485 | -0.37 | -2.17 | 16.87 | 17.045 | 16.43 | 714196 |
| 1731951000 | 16.85 | 0.62 | 3.82 | 16.614999 | 17.035 | 16.43 | 1206034 |
| 1731691800 | 16.23 | 0.97 | 6.36 | 15.17 | 16.489999 | 14.655 | 1479451 |
| 1731605400 | 15.26 | -0.13 | -0.81 | 15.11 | 15.41 | 15.11 | 450620 |
| 1731519000 | 15.385 | 0 | 0.00 | 15.385 | 15.385 | 15.385 | 0 |
| 1731432600 | 15.385 | -0.53 | -3.33 | 15.76 | 15.905 | 15.365 | 606036 |
| 1731346200 | 15.915 | 0.08 | 0.51 | 15.95 | 16.135 | 15.85 | 491899 |
| 1731087000 | 15.835 | 0.06 | 0.35 | 15.74 | 15.835 | 15.52 | 506467 |
| 1731000600 | 15.78 | 0.2 | 1.28 | 15.81 | 16.059999 | 15.74 | 794018 |
| 1730914200 | 15.58 | 1.01 | 6.90 | 15.4 | 15.68 | 14.91 | 1419008 |
| 1730827800 | 14.575 | -0.31 | -2.08 | 14.68 | 14.76 | 14.42 | 495481 |
| 1730741400 | 14.885 | -0.22 | -1.42 | 15.1 | 15.24 | 14.785 | 310219 |
| 1730482200 | 15.1 | 0.05 | 0.33 | 15.18 | 15.3 | 15.08 | 440606 |
| 1730395800 | 15.05 | 0.45 | 3.08 | 14.575 | 15.05 | 14.57 | 930185 |
| 1730309400 | 14.6 | 0.13 | 0.86 | 14.435 | 14.65 | 14.31 | 418375 |
| 1730223000 | 14.475 | 0.36 | 2.55 | 14.16 | 14.59 | 14.095 | 631654 |
| 1730136600 | 14.115 | -0.04 | -0.25 | 14.08 | 14.3 | 13.96 | 257398 |
| 1729873800 | 14.15 | 0.25 | 1.76 | 13.87 | 14.18 | 13.855 | 331543 |
| 1729787400 | 13.905 | -0.04 | -0.25 | 13.91 | 14.305 | 13.895 | 264513 |
| 1729701000 | 13.94 | -0.4 | -2.76 | 14.3 | 14.3 | 13.935 | 302134 |
| 1729614600 | 14.335 | 0.23 | 1.63 | 14.14 | 14.335 | 13.995 | 430224 |
| 1729528200 | 14.105 | 0.11 | 0.75 | 14 | 14.2 | 14 | 277243 |
| 1729269000 | 14 | 0 | 0.00 | 14.06 | 14.235 | 13.895 | 303097 |
| 1729182600 | 14 | 0.05 | 0.39 | 13.96 | 14.03 | 13.765 | 375872 |
| 1729096200 | 13.945 | 0.02 | 0.14 | 13.875 | 14.13 | 13.855 | 301876 |
| 1729009800 | 13.925 | -0.13 | -0.89 | 13.83 | 13.95 | 13.69 | 415243 |
| 1728923400 | 14.05 | 0.25 | 1.77 | 13.845 | 14.085 | 13.78 | 291056 |
| 1728664200 | 13.805 | -0.02 | -0.11 | 13.84 | 13.9 | 13.735 | 214880 |
| 1728577800 | 13.82 | 0.07 | 0.51 | 13.75 | 13.87 | 13.605 | 399375 |
| 1728491400 | 13.75 | 0.04 | 0.26 | 13.615 | 13.8 | 13.55 | 318951 |
| 1728405000 | 13.715 | -0.61 | -4.22 | 14.1 | 14.1 | 13.7 | 534485 |
| 1728318600 | 14.32 | -0.03 | -0.21 | 14.415 | 14.415 | 14.055 | 343468 |
| 1728059400 | 14.35 | 0.31 | 2.21 | 14.145 | 14.46 | 14.145 | 513991 |
| 1727973000 | 14.04 | 0.07 | 0.50 | 14.005 | 14.1 | 13.705 | 349161 |
| 1727886600 | 13.97 | 0.31 | 2.27 | 13.9 | 14.105 | 13.795 | 662627 |
| 1727800200 | 13.66 | 0.07 | 0.55 | 13.615 | 13.75 | 13.3 | 410569 |
| 1727713800 | 13.585 | 0 | 0.00 | 13.65 | 13.735 | 13.4 | 526970 |
| 1727454600 | 13.585 | 0.4 | 3.03 | 13.225 | 13.585 | 13.225 | 655637 |
| 1727368200 | 13.185 | -0.35 | -2.55 | 13.445 | 13.465 | 13.1 | 930880 |
| 1727281800 | 13.53 | -0.12 | -0.84 | 13.45 | 13.765 | 13.425 | 453972 |
| 1727195400 | 13.645 | 0.03 | 0.22 | 13.15 | 13.885 | 13.04 | 893230 |
| 1727109000 | 13.615 | -0.13 | -0.95 | 13.77 | 13.8 | 13.46 | 327816 |
| 1726849800 | 13.745 | -0.63 | -4.38 | 14.215 | 14.31 | 13.685 | 778204 |
| 1726763400 | 14.375 | 0.56 | 4.05 | 14.035 | 14.38 | 13.985 | 555486 |
| 1726677000 | 13.815 | -0.06 | -0.40 | 13.89 | 13.935 | 13.77 | 478530 |
| 1726590600 | 13.87 | 0.18 | 1.31 | 13.765 | 13.94 | 13.715 | 524778 |
| 1726504200 | 13.69 | 0.1 | 0.74 | 13.56 | 13.785 | 13.455 | 459032 |
| 1726245000 | 13.59 | 0.14 | 1.04 | 13.4 | 13.665 | 13.35 | 434776 |
| 1726158600 | 13.45 | 0.27 | 2.05 | 13.405 | 13.505 | 13.285 | 396795 |
| 1726072200 | 13.18 | -0.08 | -0.57 | 13.245 | 13.46 | 13.09 | 559206 |
| 1725985800 | 13.255 | -0.34 | -2.50 | 13.53 | 13.605 | 13.235 | 316192 |
| 1725899400 | 13.595 | 0.09 | 0.63 | 13.585 | 13.7 | 13.525 | 184954 |
| 1725640200 | 13.51 | -0.24 | -1.71 | 13.655 | 13.7 | 13.41 | 299729 |
| 1725553800 | 13.745 | -0.07 | -0.51 | 13.67 | 13.99 | 13.54 | 352601 |
| 1725467400 | 13.815 | -0.25 | -1.78 | 13.86 | 14.035 | 13.74 | 544907 |
| 1725381000 | 14.065 | -0.55 | -3.73 | 14.625 | 14.655 | 13.95 | 555124 |
| 1725294600 | 14.61 | 0.13 | 0.86 | 14.43 | 14.64 | 14.22 | 343671 |
| 1725035400 | 14.485 | 0.19 | 1.33 | 14.305 | 14.73 | 14.255 | 883643 |
| 1724949000 | 14.295 | 0.85 | 6.28 | 13.38 | 14.365 | 13.37 | 700222 |
| 1724862600 | 13.45 | -0.08 | -0.59 | 13.515 | 13.595 | 13.415 | 245791 |
| 1724776200 | 13.53 | 0.05 | 0.37 | 13.595 | 13.67 | 13.49 | 291801 |
| 1724689800 | 13.48 | 0.16 | 1.20 | 13.45 | 13.59 | 13.325 | 291026 |
| 1724430600 | 13.32 | 0.16 | 1.18 | 13.16 | 13.405 | 13.16 | 287519 |
| 1724344200 | 13.165 | -0.14 | -1.02 | 13.26 | 13.375 | 13.165 | 356326 |
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
Premium
