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 | -1.5 | -10.1694915254 | 14.75 | 14.75 | 13.25 | 213353 | 13.99124926 | DE |
| 4 | -2.75 | -17.1875 | 16 | 19.5 | 13.25 | 379332 | 16.62737719 | DE |
| 12 | -3.75 | -22.0588235294 | 17 | 19.5 | 11.5 | 579202 | 15.00110702 | DE |
| 26 | -10.75 | -44.7916666667 | 24 | 24.25 | 8.75 | 845166 | 13.58905041 | DE |
| 52 | -13 | -49.5238095238 | 26.25 | 28.5 | 8.75 | 757329 | 17.5442438 | DE |
| 156 | -44.25 | -76.9565217391 | 57.5 | 104 | 8.75 | 463859 | 28.42341547 | DE |
| 260 | -40.5 | -75.3488372093 | 53.75 | 239 | 8.75 | 430347 | 51.43627693 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 427578 |
| 1738085400 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 248951 |
| 1737999000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 56866 |
| 1737739800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 77971 |
| 1737653400 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 255401 |
| 1737567000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 212829 |
| 1737480600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 304337 |
| 1737394200 | 14.75 | -0.25 | -1.67 | 15 | 15.25 | 14.75 | 430510 |
| 1737135000 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 278664 |
| 1737048600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 178087 |
| 1736962200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15 | 197550 |
| 1736875800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 171724 |
| 1736789400 | 15.5 | -1 | -6.06 | 16.5 | 16.5 | 15.5 | 554732 |
| 1736530200 | 16.5 | -0.75 | -4.35 | 17.25 | 17.25 | 16.5 | 457257 |
| 1736443800 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 95711 |
| 1736357400 | 17.5 | -1.5 | -7.89 | 19 | 19.25 | 17.5 | 991597 |
| 1736271000 | 19 | -0.4 | -2.06 | 18.5 | 19.5 | 18.5 | 609630 |
| 1736184600 | 19.4 | 1.9 | 10.86 | 17.5 | 19.4 | 17.5 | 1281952 |
| 1735925400 | 17.5 | 1 | 6.06 | 16.5 | 17.5 | 16.5 | 516024 |
| 1735839000 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 239274 |
| 1735666200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 72563 |
| 1735579800 | 16 | 1.5 | 10.34 | 14.75 | 16.149999 | 14.475 | 482707 |
| 1735320600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 578911 |
| 1735061400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 87846 |
| 1734975000 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.5 | 87505 |
| 1734715800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 349400 |
| 1734629400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 287386 |
| 1734543000 | 15.25 | -0.5 | -3.17 | 15.75 | 15.75 | 15.25 | 122369 |
| 1734456600 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 82649 |
| 1734370200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 112192 |
| 1734111000 | 15.75 | -0.5 | -3.08 | 16.75 | 17.05 | 15.75 | 588624 |
| 1734024600 | 16.25 | 0.5 | 3.17 | 15.75 | 16.25 | 15.75 | 261271 |
| 1733938200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 51644 |
| 1733851800 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 134453 |
| 1733765400 | 16 | -0.5 | -3.03 | 16.5 | 16.5 | 15.75 | 510286 |
| 1733506200 | 16.5 | 0 | 0.00 | 16.25 | 16.5 | 16.25 | 1089301 |
| 1733419800 | 16.5 | 0.15 | 0.92 | 15.75 | 16.5 | 15.75 | 1182972 |
| 1733333400 | 16.35 | 1.75 | 11.99 | 15 | 16.75 | 15 | 2899754 |
| 1733247000 | 14.6 | 2.85 | 24.26 | 11.75 | 15.25 | 11.75 | 4573991 |
| 1733160600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 1033739 |
| 1732901400 | 11.75 | 0.25 | 2.17 | 11.75 | 11.75 | 11.75 | 693748 |
| 1732815000 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 129899 |
| 1732728600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 834523 |
| 1732642200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 760328 |
| 1732555800 | 11.75 | -0.25 | -2.08 | 12.25 | 12.25 | 11.75 | 1199871 |
| 1732296600 | 12 | -0.25 | -2.04 | 12.25 | 12.5 | 12 | 296108 |
| 1732210200 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 120856 |
| 1732123800 | 12.75 | -0.95 | -6.93 | 13.75 | 13.75 | 12.75 | 1030923 |
| 1732037400 | 13.7 | -0.8 | -5.52 | 14.25 | 14.25 | 13.7 | 675193 |
| 1731951000 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.25 | 668539 |
| 1731691800 | 15 | 0.5 | 3.45 | 14.75 | 15 | 14.75 | 335322 |
| 1731605400 | 14.5 | -0.5 | -3.33 | 15.25 | 15.25 | 14.25 | 1853348 |
| 1731519000 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 1078517 |
| 1731432600 | 15.25 | -1.5 | -8.96 | 16.75 | 16.75 | 15.125 | 495942 |
| 1731346200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 37901 |
| 1731087000 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 149517 |
| 1731000600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 477794 |
| 1730914200 | 17 | -1.6 | -8.60 | 18.25 | 18.25 | 17 | 2585019 |
| 1730827800 | 18.6 | 0.6 | 3.33 | 17.5 | 19 | 17.5 | 2989698 |
| 1730741400 | 18 | 2 | 12.50 | 16 | 18 | 16 | 1238290 |
| 1730482200 | 16 | -0.4 | -2.44 | 16 | 16.5 | 16 | 2320105 |
| 1730395800 | 16.399999 | -0.1 | -0.61 | 16.5 | 17.25 | 16 | 3017877 |
| 1730309400 | 16.5 | 2 | 13.79 | 14.5 | 16.75 | 14.075 | 1732213 |
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
