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 | 0.38 | 2.76162790698 | 13.76 | 14.14 | 13.72 | 62876 | 13.86923385 | DE |
| 4 | -0.04 | -0.282087447109 | 14.18 | 14.28 | 13.42 | 119789 | 13.79232145 | DE |
| 12 | -0.56 | -3.80952380952 | 14.7 | 15.02 | 13.42 | 84655 | 14.03821269 | DE |
| 26 | 0.76 | 5.68011958146 | 13.38 | 15.18 | 13.08 | 71678 | 14.10958625 | DE |
| 52 | -0.52 | -3.54706684857 | 14.66 | 15.18 | 12.92 | 82631 | 13.9049329 | DE |
| 156 | 1.42 | 11.1635220126 | 12.72 | 18.69 | 10.3 | 87267 | 14.44375767 | DE |
| 260 | -6.2 | -30.4818092429 | 20.34 | 20.66 | 6 | 149725 | 12.44111327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 14.14 | 0.06 | 0.43 | 14.08 | 14.14 | 14.06 | 54896 |
| 1735839000 | 14.08 | 0.32 | 2.33 | 13.88 | 14.08 | 13.86 | 63188 |
| 1735666200 | 13.76 | -0.02 | -0.15 | 13.82 | 13.88 | 13.72 | 71726 |
| 1735579800 | 13.78 | -0.08 | -0.58 | 13.8 | 13.88 | 13.76 | 55080 |
| 1735320600 | 13.86 | 0.12 | 0.87 | 13.76 | 13.88 | 13.72 | 61511 |
| 1735061400 | 13.74 | 0.02 | 0.15 | 13.74 | 13.8 | 13.7 | 28044 |
| 1734975000 | 13.72 | -0.1 | -0.72 | 13.76 | 13.78 | 13.64 | 60453 |
| 1734715800 | 13.82 | 0.2 | 1.47 | 13.54 | 13.82 | 13.42 | 745313 |
| 1734629400 | 13.62 | -0.02 | -0.15 | 13.52 | 13.66 | 13.52 | 104913 |
| 1734543000 | 13.64 | 0.02 | 0.15 | 13.6 | 13.72 | 13.58 | 85501 |
| 1734456600 | 13.62 | -0.08 | -0.58 | 13.64 | 13.7 | 13.6 | 75153 |
| 1734370200 | 13.7 | -0.08 | -0.58 | 13.72 | 13.74 | 13.62 | 108337 |
| 1734111000 | 13.78 | 0.06 | 0.44 | 13.72 | 13.8 | 13.68 | 65579 |
| 1734024600 | 13.72 | 0.02 | 0.15 | 13.6 | 13.86 | 13.6 | 96613 |
| 1733938200 | 13.7 | -0.18 | -1.30 | 13.82 | 13.88 | 13.66 | 170949 |
| 1733851800 | 13.88 | -0.02 | -0.14 | 13.9 | 13.92 | 13.8 | 54601 |
| 1733765400 | 13.9 | -0.28 | -1.97 | 14.16 | 14.16 | 13.84 | 124045 |
| 1733506200 | 14.18 | 0.02 | 0.14 | 14.18 | 14.28 | 14.12 | 65400 |
| 1733419800 | 14.16 | 0.06 | 0.43 | 14.1 | 14.22 | 14.02 | 81736 |
| 1733333400 | 14.1 | 0.04 | 0.28 | 14.06 | 14.14 | 14.06 | 80735 |
| 1733247000 | 14.06 | 0.04 | 0.29 | 14 | 14.18 | 14 | 223138 |
| 1733160600 | 14.02 | 0.12 | 0.86 | 13.9 | 14.06 | 13.9 | 169223 |
| 1732901400 | 13.9 | -0.08 | -0.57 | 13.94 | 14.04 | 13.9 | 78968 |
| 1732815000 | 13.98 | -0.02 | -0.14 | 14 | 14.1 | 13.92 | 42617 |
| 1732728600 | 14 | 0.14 | 1.01 | 13.9 | 14.02 | 13.8 | 56137 |
| 1732642200 | 13.86 | -0.12 | -0.86 | 13.92 | 13.92 | 13.8 | 57523 |
| 1732555800 | 13.98 | -0.14 | -0.99 | 14.2 | 14.22 | 13.8 | 134083 |
| 1732296600 | 14.12 | 0.08 | 0.57 | 14 | 14.18 | 14 | 74995 |
| 1732210200 | 14.04 | 0 | 0.00 | 14.08 | 14.08 | 13.92 | 54772 |
| 1732123800 | 14.04 | 0 | 0.00 | 14.08 | 14.1 | 13.94 | 48871 |
| 1732037400 | 14.04 | 0 | 0.00 | 14.04 | 14.1 | 13.9 | 51018 |
| 1731951000 | 14.04 | -0.06 | -0.43 | 14.16 | 14.16 | 13.94 | 70573 |
| 1731691800 | 14.1 | 0.02 | 0.14 | 14.08 | 14.12 | 14 | 62792 |
| 1731605400 | 14.08 | 0.2 | 1.44 | 13.88 | 14.08 | 13.86 | 77741 |
| 1731519000 | 13.88 | -0.08 | -0.57 | 13.96 | 13.98 | 13.8 | 60253 |
| 1731432600 | 13.96 | -0.2 | -1.41 | 14.18 | 14.18 | 13.88 | 65409 |
| 1731346200 | 14.16 | -0.02 | -0.14 | 14.26 | 14.32 | 14.12 | 43458 |
| 1731087000 | 14.18 | 0.12 | 0.85 | 14.1 | 14.2 | 14.02 | 42910 |
| 1731000600 | 14.06 | 0 | 0.00 | 14.08 | 14.12 | 13.9 | 62526 |
| 1730914200 | 14.06 | -0.1 | -0.71 | 14.22 | 14.38 | 13.94 | 99895 |
| 1730827800 | 14.16 | 0.16 | 1.14 | 13.98 | 14.2 | 13.96 | 96622 |
| 1730741400 | 14 | -0.2 | -1.41 | 14.14 | 14.26 | 14 | 84189 |
| 1730482200 | 14.2 | 0.04 | 0.28 | 14.24 | 14.28 | 14.14 | 37207 |
| 1730395800 | 14.16 | -0.24 | -1.67 | 14.38 | 14.4 | 14.12 | 116579 |
| 1730309400 | 14.4 | -0.02 | -0.14 | 14.42 | 14.6 | 14.36 | 111598 |
| 1730223000 | 14.42 | -0.16 | -1.10 | 14.62 | 14.64 | 14.36 | 46998 |
| 1730136600 | 14.58 | -0.08 | -0.55 | 14.66 | 14.7 | 14.58 | 70560 |
| 1729873800 | 14.66 | 0.08 | 0.55 | 14.58 | 14.66 | 14.5 | 67745 |
| 1729787400 | 14.58 | -0.08 | -0.55 | 14.74 | 14.74 | 14.58 | 28636 |
| 1729701000 | 14.66 | 0.02 | 0.14 | 14.62 | 14.7 | 14.56 | 33239 |
| 1729614600 | 14.64 | -0.18 | -1.21 | 14.8 | 14.82 | 14.6 | 35714 |
| 1729528200 | 14.82 | -0.14 | -0.94 | 14.86 | 15 | 14.8 | 41787 |
| 1729269000 | 14.96 | 0.12 | 0.81 | 14.94 | 15.02 | 14.84 | 92085 |
| 1729182600 | 14.84 | -0.08 | -0.54 | 14.96 | 14.96 | 14.8 | 29939 |
| 1729096200 | 14.92 | 0 | 0.00 | 14.96 | 14.96 | 14.82 | 41864 |
| 1729009800 | 14.92 | 0.06 | 0.40 | 14.86 | 14.92 | 14.78 | 38757 |
| 1728923400 | 14.86 | -0.08 | -0.54 | 14.86 | 15 | 14.74 | 32987 |
| 1728664200 | 14.94 | 0.2 | 1.36 | 14.7 | 14.94 | 14.7 | 43038 |
| 1728577800 | 14.74 | -0.02 | -0.14 | 14.78 | 14.78 | 14.6 | 31234 |
| 1728491400 | 14.76 | 0.1 | 0.68 | 14.72 | 14.78 | 14.7 | 28043 |
| 1728405000 | 14.66 | -0.1 | -0.68 | 14.74 | 14.8 | 14.58 | 70297 |
| 1728318600 | 14.76 | -0.04 | -0.27 | 14.8 | 14.84 | 14.72 | 40670 |
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
