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 | 5 | 37.7358490566 | 13.25 | 18.5 | 13.25 | 980933 | 17.13976138 | DE |
| 4 | 6.75 | 58.6956521739 | 11.5 | 18.5 | 10.75 | 574780 | 14.5279503 | DE |
| 12 | 0.375 | 2.0979020979 | 17.875 | 19.25 | 10.25 | 379348 | 14.1055668 | DE |
| 26 | 1 | 5.79710144928 | 17.25 | 34.5 | 10.25 | 440540 | 20.57049681 | DE |
| 52 | -8 | -30.4761904762 | 26.25 | 34.5 | 10.25 | 321812 | 21.38124711 | DE |
| 156 | -23.75 | -56.5476190476 | 42 | 47.5 | 5.75 | 308745 | 24.24405944 | DE |
| 260 | -31.75 | -63.5 | 50 | 72 | 5.75 | 289915 | 34.68920519 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 17.25 | 0.5 | 2.99 | 17.75 | 18 | 17 | 388199 |
| 1733160600 | 16.75 | -1.75 | -9.46 | 18 | 18.5 | 16.75 | 682787 |
| 1732901400 | 18.5 | 1.5 | 8.82 | 17.25 | 18.5 | 17.25 | 1124072 |
| 1732815000 | 17 | 2.75 | 19.30 | 14.5 | 17.5 | 14.25 | 2372524 |
| 1732728600 | 14.25 | 1 | 7.55 | 13.25 | 14.25 | 13.25 | 337083 |
| 1732642200 | 13.25 | 0.5 | 3.92 | 12.75 | 13.5 | 12.75 | 149770 |
| 1732555800 | 12.75 | 0.25 | 2.00 | 12.5 | 13.5 | 12.5 | 1352005 |
| 1732296600 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 10.75 | 1358278 |
| 1732210200 | 12.25 | -0.75 | -5.77 | 13 | 13 | 12.25 | 104032 |
| 1732123800 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 131216 |
| 1732037400 | 13.25 | 0 | 0.00 | 13.625 | 13.625 | 13.25 | 48324 |
| 1731951000 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 50592 |
| 1731691800 | 13.5 | 0 | 0.00 | 13.5 | 13.9 | 13.5 | 5000 |
| 1731605400 | 13.5 | -0.25 | -1.82 | 13.75 | 14.25 | 13.5 | 368792 |
| 1731519000 | 13.75 | 1.25 | 10.00 | 12.5 | 13.75 | 12.5 | 513147 |
| 1731432600 | 12.5 | 0 | 0.00 | 12.5 | 12.6 | 12.2 | 131870 |
| 1731346200 | 12.5 | 0 | 0.00 | 12.25 | 12.5 | 12.25 | 166988 |
| 1731087000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.375 | 180891 |
| 1731000600 | 12.5 | -0.13 | -0.99 | 12.625 | 12.625 | 12.5 | 107959 |
| 1730914200 | 12.625 | 1.13 | 9.78 | 11.5 | 13.375 | 11.5 | 1138577 |
| 1730827800 | 11.5 | 1.25 | 12.20 | 10.25 | 11.5 | 10.25 | 333338 |
| 1730741400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 82274 |
| 1730482200 | 10.25 | -0.38 | -3.53 | 10.625 | 10.625 | 10.25 | 238344 |
| 1730395800 | 10.625 | 0.13 | 1.19 | 10.5 | 10.625 | 10.5 | 80562 |
| 1730309400 | 10.5 | -1 | -8.70 | 11.5 | 11.5 | 10.25 | 401594 |
| 1730223000 | 11.5 | -0.75 | -6.12 | 11.75 | 11.75 | 10.5 | 765519 |
| 1730136600 | 12.25 | -0.25 | -2.00 | 12.75 | 12.75 | 11.75 | 195179 |
| 1729873800 | 12.5 | 0.5 | 4.17 | 12 | 13 | 12 | 579832 |
| 1729787400 | 12 | 1.75 | 17.07 | 10.25 | 12 | 10.25 | 864093 |
| 1729701000 | 10.25 | -0.8 | -7.24 | 10.75 | 10.75 | 10.25 | 313240 |
| 1729614600 | 11.05 | -1.7 | -13.33 | 12.75 | 12.75 | 10.5 | 1030047 |
| 1729528200 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 229184 |
| 1729269000 | 13 | -0.63 | -4.59 | 13.625 | 13.625 | 13 | 408091 |
| 1729182600 | 13.625 | -0.88 | -6.03 | 14.25 | 14.5 | 13.625 | 342983 |
| 1729096200 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 67903 |
| 1729009800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 31919 |
| 1728923400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 93509 |
| 1728664200 | 14.75 | 0.5 | 3.51 | 14.25 | 14.75 | 14 | 298932 |
| 1728577800 | 14.25 | 0.25 | 1.79 | 13.5 | 14.25 | 13.5 | 118720 |
| 1728491400 | 14 | 0.25 | 1.82 | 13.75 | 14 | 11.25 | 1044647 |
| 1728405000 | 13.75 | -0.55 | -3.85 | 13.75 | 13.75 | 13.5 | 119563 |
| 1728318600 | 14.3 | -0.45 | -3.05 | 14.75 | 14.75 | 13.75 | 173723 |
| 1728059400 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.5 | 124482 |
| 1727973000 | 15 | 0 | 0.00 | 14.75 | 15 | 14.75 | 36034 |
| 1727886600 | 15 | -0.8 | -5.06 | 15.25 | 15.5 | 15 | 213388 |
| 1727800200 | 15.8 | 0.3 | 1.94 | 15.5 | 15.8 | 15 | 82854 |
| 1727713800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 115552 |
| 1727454600 | 15.5 | -1.25 | -7.46 | 16.75 | 16.75 | 15.5 | 595508 |
| 1727368200 | 16.75 | 0.25 | 1.52 | 16.5 | 16.75 | 16.5 | 49665 |
| 1727281800 | 16.5 | -0.5 | -2.94 | 16.75 | 17 | 16.5 | 35258 |
| 1727195400 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 87304 |
| 1727109000 | 16.5 | -0.75 | -4.35 | 17.25 | 17.25 | 16.25 | 405334 |
| 1726849800 | 17.25 | 1.25 | 7.81 | 16 | 17.25 | 16 | 277615 |
| 1726763400 | 16 | -1.25 | -7.25 | 17.25 | 17.25 | 15.875 | 604826 |
| 1726677000 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 75895 |
| 1726590600 | 17.5 | 0.25 | 1.45 | 17.25 | 17.5 | 17.25 | 105049 |
| 1726504200 | 17.25 | -2 | -10.39 | 19 | 19 | 17.25 | 309921 |
| 1726245000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 60509 |
| 1726158600 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 108529 |
| 1726072200 | 19 | 1.13 | 6.29 | 17.875 | 19 | 17.875 | 298625 |
| 1725985800 | 17.875 | 0.13 | 0.70 | 17.75 | 19.25 | 17.75 | 577640 |
| 1725899400 | 17.75 | -1 | -5.33 | 18.75 | 18.75 | 17.75 | 199312 |
| 1725640200 | 18.75 | -1 | -5.06 | 19.75 | 20.1 | 18.75 | 235829 |
| 1725553800 | 19.75 | -0.5 | -2.47 | 20.25 | 20.25 | 19.75 | 331280 |
| 1725467400 | 20.25 | -0.5 | -2.41 | 20.75 | 20.75 | 20.25 | 339161 |
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
