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 | -0.25 | -1.92307692308 | 13 | 13.5 | 12.25 | 433494 | 13.07163253 | DE |
| 4 | -1 | -7.27272727273 | 13.75 | 14 | 12.25 | 210317 | 13.34411829 | DE |
| 12 | -1.5 | -10.5263157895 | 14.25 | 17 | 11.75 | 297309 | 13.83916396 | DE |
| 26 | -6.25 | -32.8947368421 | 19 | 19 | 11.75 | 228559 | 14.69292862 | DE |
| 52 | -2.75 | -17.7419354839 | 15.5 | 25 | 11.75 | 1929498 | 18.63117586 | DE |
| 156 | -17.75 | -58.1967213115 | 30.5 | 36.5 | 10 | 4422506 | 21.20624312 | DE |
| 260 | 6.25 | 96.1538461538 | 6.5 | 69 | 3.5 | 5359718 | 26.9539058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.25 | 862848 |
| 1737048600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 89026 |
| 1736962200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 375807 |
| 1736875800 | 12.75 | -0.75 | -5.56 | 13.5 | 13.5 | 12.75 | 773133 |
| 1736789400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.375 | 418289 |
| 1736530200 | 13.5 | 0.5 | 3.85 | 13 | 13.5 | 12.75 | 511217 |
| 1736443800 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 60879 |
| 1736357400 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.25 | 146674 |
| 1736271000 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 340296 |
| 1736184600 | 14 | 0.5 | 3.70 | 14 | 14 | 13.75 | 198859 |
| 1735925400 | 13.5 | -0.4 | -2.88 | 14 | 14 | 13.5 | 42734 |
| 1735839000 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.25 | 347263 |
| 1735666200 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.25 | 188129 |
| 1735579800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.7 | 43165 |
| 1735320600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.7 | 5418 |
| 1735061400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.7 | 1048 |
| 1734975000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 3937 |
| 1734715800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 29517 |
| 1734629400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 43293 |
| 1734543000 | 13.75 | -0.25 | -1.79 | 14 | 14.125 | 13.75 | 663759 |
| 1734456600 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 51730 |
| 1734370200 | 14.5 | 0 | 0.00 | 14.5 | 14.75 | 14.445 | 67948 |
| 1734111000 | 14.5 | -0.63 | -4.13 | 15.125 | 15.125 | 14.25 | 123202 |
| 1734024600 | 15.125 | 0.5 | 3.42 | 14.625 | 15.25 | 14.625 | 164489 |
| 1733938200 | 14.625 | 0.38 | 2.63 | 14.25 | 14.625 | 14 | 147182 |
| 1733851800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 4675 |
| 1733765400 | 14.25 | -0.13 | -0.87 | 14.375 | 14.375 | 13.75 | 362642 |
| 1733506200 | 14.375 | -0.25 | -1.71 | 14.625 | 14.625 | 14.375 | 13143 |
| 1733419800 | 14.625 | 0 | 0.00 | 14.625 | 14.625 | 14.625 | 81582 |
| 1733333400 | 14.625 | -0.5 | -3.31 | 15.125 | 15.125 | 14.375 | 77767 |
| 1733247000 | 15.125 | 0 | 0.00 | 15.125 | 15.125 | 15.125 | 87287 |
| 1733160600 | 15.125 | 0.5 | 3.42 | 14.625 | 15.125 | 14.625 | 76236 |
| 1732901400 | 14.625 | 0.5 | 3.54 | 14.125 | 14.625 | 14.125 | 714425 |
| 1732815000 | 14.125 | -0.88 | -5.83 | 15 | 15 | 14.125 | 710345 |
| 1732728600 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 280130 |
| 1732642200 | 15.25 | -0.5 | -3.17 | 16.25 | 16.25 | 15.25 | 252718 |
| 1732555800 | 15.75 | 0.75 | 5.00 | 15 | 17 | 14.75 | 1269142 |
| 1732296600 | 15 | 0.5 | 3.45 | 14.5 | 15.25 | 14.5 | 331252 |
| 1732210200 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 248316 |
| 1732123800 | 14.25 | 0 | 0.00 | 14 | 14.25 | 13.75 | 462673 |
| 1732037400 | 14.25 | -0.6 | -4.04 | 14.5 | 14.505 | 14.25 | 415247 |
| 1731951000 | 14.85 | 1.73 | 13.14 | 13.25 | 15.25 | 13.25 | 1408628 |
| 1731691800 | 13.125 | 0.89 | 7.23 | 11.75 | 13.125 | 11.75 | 839490 |
| 1731605400 | 12.24 | -0.26 | -2.08 | 12.5 | 12.5 | 11.75 | 673001 |
| 1731519000 | 12.5 | -0.75 | -5.66 | 13.25 | 13.25 | 12.5 | 133669 |
| 1731432600 | 13.25 | 0.5 | 3.92 | 12.75 | 13.25 | 12.75 | 217592 |
| 1731346200 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 216977 |
| 1731087000 | 12.5 | 0.25 | 2.04 | 12.25 | 12.625 | 11.75 | 605519 |
| 1731000600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.75 | 354551 |
| 1730914200 | 12.25 | -0.88 | -6.67 | 13.125 | 13.125 | 12.125 | 613135 |
| 1730827800 | 13.125 | 0.13 | 0.96 | 13 | 13.125 | 12.5 | 142543 |
| 1730741400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 123517 |
| 1730482200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 158003 |
| 1730395800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 115646 |
| 1730309400 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.75 | 321813 |
| 1730223000 | 13.25 | -0.15 | -1.12 | 13.25 | 13.25 | 13.25 | 52965 |
| 1730136600 | 13.4 | 0.15 | 1.13 | 13.25 | 13.4 | 13.25 | 80173 |
| 1729873800 | 13.25 | -0.85 | -6.03 | 14.25 | 14.295 | 13.25 | 630901 |
| 1729787400 | 14.1 | 0 | 0.00 | 14.25 | 14.25 | 14 | 378183 |
| 1729701000 | 14.1 | -0.4 | -2.76 | 14.5 | 14.5 | 13.5 | 404090 |
| 1729614600 | 14.5 | 0.61 | 4.39 | 14.5 | 14.5 | 14.5 | 92724 |
| 1729528200 | 13.89 | -0.61 | -4.21 | 14.5 | 14.5 | 13.89 | 219057 |
| 1729269000 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 14.25 | 92890 |
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
