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 | 0.243 | 1.41303715764 | 17.197 | 17.73 | 16.92 | 14625 | 17.42797331 | CS |
| 4 | -1.8 | -9.35550935551 | 19.24 | 19.88 | 16.775 | 18551 | 18.18231663 | CS |
| 12 | 1.61 | 10.1705622236 | 15.83 | 20.94 | 15.33 | 24880 | 18.58362934 | CS |
| 26 | 2.53 | 16.9684775319 | 14.91 | 20.94 | 14.62 | 22299 | 17.79302918 | CS |
| 52 | 7.37 | 73.1876861966 | 10.07 | 20.94 | 9.56 | 18721 | 15.22273712 | CS |
| 156 | -0.29 | -1.63564579808 | 17.73 | 20.94 | 7.61 | 19543 | 12.19124482 | CS |
| 260 | 4.94 | 39.52 | 12.5 | 21.86 | 7.61 | 25298 | 13.2401021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 17.35 | -0.19 | -1.08 | 17.6 | 17.6 | 17.28 | 7832 |
| 1742855700 | 17.54 | 0.1 | 0.57 | 17.43 | 17.73 | 17.04 | 15330 |
| 1742596500 | 17.44 | 0.07 | 0.40 | 17.15 | 17.44 | 16.92 | 22864 |
| 1742510100 | 17.37 | -0.02 | -0.12 | 17.32 | 17.47 | 17.25 | 17633 |
| 1742423700 | 17.39 | -0.13 | -0.74 | 17.197 | 17.65 | 17.197 | 9465 |
| 1742337300 | 17.52 | -0.19 | -1.07 | 17.52 | 17.72 | 17.365 | 10243 |
| 1742250900 | 17.71 | 0.01 | 0.06 | 17.53 | 17.765 | 17.52 | 22327 |
| 1741991700 | 17.7 | 0.07 | 0.40 | 17.89 | 17.89 | 17.51 | 28751 |
| 1741905300 | 17.63 | 0.12 | 0.69 | 17.63 | 17.63 | 16.774999 | 20235 |
| 1741818900 | 17.51 | 0.11 | 0.63 | 17.41 | 17.54 | 16.89 | 14876 |
| 1741732500 | 17.4 | 0.22 | 1.28 | 17.05 | 18.04 | 16.8595 | 28642 |
| 1741646100 | 17.18 | -0.65 | -3.65 | 17.47 | 17.59 | 16.86 | 21640 |
| 1741390500 | 17.83 | -0.26 | -1.44 | 17.88 | 18.084 | 17.52 | 8952 |
| 1741304100 | 18.09 | -0.78 | -4.13 | 18.57 | 18.57 | 17.8887 | 18916 |
| 1741217700 | 18.87 | 0.03 | 0.16 | 18.82 | 18.915 | 18.375 | 10452 |
| 1741131300 | 18.84 | -0.61 | -3.14 | 19.31 | 19.31 | 18.5233 | 18433 |
| 1741044900 | 19.45 | -0.38 | -1.92 | 19.88 | 19.88 | 19.31 | 23834 |
| 1740785700 | 19.83 | 0.22 | 1.12 | 19.53 | 19.88 | 19.53 | 20409 |
| 1740699300 | 19.61 | -0.05 | -0.25 | 19.65 | 19.75 | 19.32 | 15494 |
| 1740612900 | 19.66 | 0.52 | 2.72 | 19.24 | 19.68 | 19.19 | 34689 |
| 1740526500 | 19.14 | 0.39 | 2.08 | 18.98 | 19.5717 | 18.57 | 25641 |
| 1740440100 | 18.75 | -0.5 | -2.60 | 19.44 | 19.65 | 18.48 | 23757 |
| 1740180900 | 19.25 | -0.7 | -3.51 | 19.95 | 20.11 | 19.25 | 26659 |
| 1740094500 | 19.95 | -0.68 | -3.30 | 20.63 | 20.63 | 19.49 | 22100 |
| 1740008100 | 20.63 | 0.79 | 3.98 | 19.82 | 20.94 | 19.1701 | 68697 |
| 1739921700 | 19.84 | -0.09 | -0.45 | 19.98 | 19.98 | 19.65 | 32623 |
| 1739576100 | 19.93 | 0.14 | 0.71 | 19.77 | 20.43 | 19.74 | 59898 |
| 1739489700 | 19.79 | 0.03 | 0.15 | 19.67 | 19.92 | 19.66 | 16327 |
| 1739403300 | 19.76 | -0.37 | -1.84 | 20.09 | 20.09 | 19.76 | 19420 |
| 1739316900 | 20.13 | 0.08 | 0.40 | 20.04 | 20.2 | 19.9 | 26641 |
| 1739230500 | 20.05 | -0.58 | -2.81 | 20.66 | 20.7238 | 20.04 | 23236 |
| 1738971300 | 20.63 | 0.88 | 4.46 | 19.75 | 20.865 | 19.615 | 72542 |
| 1738884900 | 19.75 | -0.24 | -1.20 | 19.88 | 20.4 | 19.75 | 105658 |
| 1738798500 | 19.99 | 0.3 | 1.52 | 19.89 | 20 | 19.69 | 32287 |
| 1738712100 | 19.69 | 1.8 | 10.06 | 17.89 | 19.99 | 17.89 | 63279 |
| 1738625700 | 17.89 | -0.64 | -3.45 | 18.23 | 18.32 | 17.42 | 55090 |
| 1738366500 | 18.53 | 1.91 | 11.49 | 16.39 | 18.925 | 16.39 | 54568 |
| 1738280100 | 16.62 | 0.39 | 2.40 | 16.36 | 16.84 | 16.36 | 12157 |
| 1738193700 | 16.23 | -0.36 | -2.17 | 16.579999 | 16.629999 | 16.2 | 11606 |
| 1738107300 | 16.59 | -0.1 | -0.60 | 16.52 | 16.69 | 16.445 | 6386 |
| 1738020900 | 16.69 | 0.32 | 1.95 | 16.1 | 16.77 | 16.1 | 16207 |
| 1737761700 | 16.37 | -0.1 | -0.61 | 16.76 | 16.76 | 16.355 | 17092 |
| 1737675300 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1737588900 | 16.469999 | -0.33 | -1.96 | 16.77 | 16.83 | 16.39 | 9403 |
| 1737502500 | 16.8 | 0.39 | 2.38 | 16.28 | 17.15 | 16.16 | 25548 |
| 1737156900 | 16.41 | -0.04 | -0.24 | 16.379999 | 16.594999 | 16.35 | 10827 |
| 1737070500 | 16.45 | 0.22 | 1.36 | 16.05 | 16.69 | 15.91 | 6551 |
| 1736984100 | 16.23 | 0.9 | 5.87 | 15.51 | 16.23 | 15.51 | 6530 |
| 1736897700 | 15.33 | -0.27 | -1.73 | 15.7 | 15.9599 | 15.33 | 21712 |
| 1736811300 | 15.6 | -0.45 | -2.80 | 15.6 | 15.87 | 15.34 | 25344 |
| 1736552100 | 16.05 | -0.56 | -3.37 | 16.489999 | 16.7 | 15.89 | 14736 |
| 1736379300 | 16.61 | 0.41 | 2.50 | 16.17 | 16.649999 | 16.17 | 5333 |
| 1736292900 | 16.204999 | 0 | 0.03 | 16.1 | 16.5552 | 16.079999 | 14048 |
| 1736206500 | 16.2 | 0.25 | 1.60 | 15.72 | 17.025 | 15.72 | 40055 |
| 1735947300 | 15.945 | 0.26 | 1.63 | 15.52 | 16 | 15.51 | 15940 |
| 1735860900 | 15.69 | -0.29 | -1.81 | 15.83 | 16.27 | 15.69 | 9480 |
| 1735688100 | 15.98 | -0.03 | -0.19 | 15.91 | 16.6655 | 15.9 | 16278 |
| 1735601700 | 16.01 | -0.1 | -0.62 | 15.85 | 16.17 | 15.72 | 7966 |
| 1735342500 | 16.11 | 0.15 | 0.94 | 15.95 | 16.2299 | 15.75 | 7699 |
| 1735256100 | 15.96 | -0.03 | -0.19 | 16.01 | 16.3337 | 15.36 | 14538 |
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
