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 | -0.1224 | -0.825777202073 | 14.8224 | 15.1 | 14.55 | 21814 | 14.753071 | CS |
| 4 | 1.35 | 10.1123595506 | 13.35 | 15.15 | 13.3 | 20049 | 14.52580888 | CS |
| 12 | 1.8 | 13.9534883721 | 12.9 | 15.15 | 12.5902 | 13895 | 13.77567671 | CS |
| 26 | 3.05 | 26.1802575107 | 11.65 | 15.15 | 11.26 | 10582 | 13.17870857 | CS |
| 52 | 3.09 | 26.6149870801 | 11.61 | 15.15 | 10.1101 | 12532 | 12.43322485 | CS |
| 156 | -1.43 | -8.86546807192 | 16.13 | 18.16 | 8.61 | 12011 | 12.46057594 | CS |
| 260 | -0.72 | -4.66926070039 | 15.42 | 18.16 | 8.61 | 20014 | 12.65686795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 14.7 | -0.03 | -0.20 | 14.51 | 14.81 | 14.51 | 26152 |
| 1734392100 | 14.73 | -0.08 | -0.54 | 14.7 | 14.98 | 14.63 | 21364 |
| 1734132900 | 14.81 | 0.08 | 0.54 | 14.7 | 15.06 | 14.55 | 19973 |
| 1734046500 | 14.73 | 0.01 | 0.07 | 14.56 | 14.88 | 14.56 | 28091 |
| 1733960100 | 14.72 | -0.05 | -0.34 | 14.57 | 14.93 | 14.57 | 13344 |
| 1733873700 | 14.77 | -0.05 | -0.34 | 14.8224 | 15.1 | 14.7 | 26300 |
| 1733787300 | 14.82 | 0.06 | 0.41 | 14.61 | 14.85 | 14.5 | 30878 |
| 1733528100 | 14.76 | -0.02 | -0.14 | 14.78 | 14.86 | 14.63 | 14327 |
| 1733441700 | 14.78 | -0.09 | -0.61 | 14.79 | 14.83 | 14.61 | 17711 |
| 1733355300 | 14.87 | 0.01 | 0.07 | 14.485 | 14.9 | 14.485 | 24953 |
| 1733268900 | 14.86 | -0.02 | -0.13 | 14.515 | 15.045 | 14.51 | 32408 |
| 1733182500 | 14.88 | 0.56 | 3.91 | 14.41 | 15.15 | 14.41 | 21418 |
| 1732917840 | 14.32 | -0.16 | -1.10 | 14.48 | 14.575 | 14.32 | 12400 |
| 1732750500 | 14.48 | 0.13 | 0.91 | 14.38 | 14.49 | 14.295 | 14343 |
| 1732664100 | 14.35 | 0.1 | 0.70 | 14.25 | 14.48 | 14.01 | 12518 |
| 1732577700 | 14.25 | 0.35 | 2.52 | 13.95 | 14.295 | 13.9 | 26493 |
| 1732318500 | 13.9 | 0.32 | 2.36 | 13.41 | 13.98 | 13.4 | 20092 |
| 1732232100 | 13.58 | 0.18 | 1.34 | 13.4 | 13.58 | 13.35 | 11258 |
| 1732145700 | 13.4 | -0.2 | -1.47 | 13.5 | 13.5 | 13.39 | 10929 |
| 1732059300 | 13.6 | -0.07 | -0.51 | 13.35 | 13.6 | 13.3 | 22134 |
| 1731972900 | 13.67 | 0.06 | 0.44 | 13.58 | 13.74 | 13.2238 | 28229 |
| 1731713700 | 13.61 | 0.11 | 0.81 | 13.45 | 13.64 | 13.4 | 21177 |
| 1731627300 | 13.5 | 0.12 | 0.90 | 13.4 | 13.5 | 13.25 | 12328 |
| 1731540900 | 13.38 | -0.12 | -0.89 | 13.47 | 13.5 | 13.2801 | 16822 |
| 1731454500 | 13.5 | 0.47 | 3.61 | 13 | 13.5 | 13 | 34894 |
| 1731368100 | 13.03 | 0.03 | 0.23 | 12.99 | 13.03 | 12.82 | 23377 |
| 1731108900 | 13 | 0.05 | 0.39 | 12.84 | 13 | 12.84 | 22005 |
| 1731022500 | 12.95 | 0 | 0.00 | 12.845 | 13 | 12.845 | 12276 |
| 1730936100 | 12.95 | 0.1 | 0.78 | 13 | 13 | 12.5902 | 28445 |
| 1730849700 | 12.85 | -0.07 | -0.54 | 12.9 | 12.98 | 12.75 | 6909 |
| 1730763300 | 12.92 | -0.08 | -0.62 | 12.88 | 13 | 12.85 | 5701 |
| 1730500500 | 13 | 0 | 0.00 | 12.96 | 13.2129 | 12.96 | 17496 |
| 1730414100 | 13 | 0 | 0.00 | 12.98 | 13 | 12.8 | 12675 |
| 1730327700 | 13 | 0 | 0.00 | 12.91 | 13 | 12.61 | 29653 |
| 1730241300 | 13 | 0.02 | 0.15 | 12.8201 | 13 | 12.8201 | 1451 |
| 1730154900 | 12.98 | -0.02 | -0.15 | 13 | 13 | 12.98 | 1472 |
| 1729895700 | 13 | -0.2 | -1.52 | 13 | 13.02 | 12.91 | 9613 |
| 1729809300 | 13.2 | 0.2 | 1.54 | 13 | 13.2 | 12.8 | 11487 |
| 1729722900 | 13 | 0 | 0.00 | 13 | 13 | 12.9 | 3670 |
| 1729636500 | 13 | 0 | 0.00 | 13.04 | 13.04 | 12.82 | 5800 |
| 1729550100 | 13 | -0.21 | -1.59 | 13.09 | 13.1825 | 13 | 4727 |
| 1729290900 | 13.21 | 0.11 | 0.84 | 13.1 | 13.21 | 13.02 | 6998 |
| 1729204500 | 13.1 | 0.07 | 0.54 | 12.96 | 13.1 | 12.96 | 3880 |
| 1729118100 | 13.03 | 0.27 | 2.12 | 12.9 | 13.2 | 12.9 | 6830 |
| 1729031700 | 12.76 | -0.12 | -0.93 | 12.98 | 13 | 12.61 | 10032 |
| 1728945300 | 12.88 | -0.07 | -0.54 | 12.86 | 13 | 12.86 | 7479 |
| 1728686100 | 12.95 | -0.05 | -0.38 | 13 | 13.165 | 12.9 | 10512 |
| 1728599700 | 13 | 0 | 0.00 | 12.98 | 13 | 12.8217 | 11015 |
| 1728513300 | 13 | 0 | 0.00 | 13 | 13 | 12.8753 | 17889 |
| 1728426900 | 13 | 0 | 0.00 | 13 | 13 | 12.835 | 4997 |
| 1728340500 | 13 | 0.03 | 0.23 | 12.83 | 13 | 12.83 | 2047 |
| 1728081300 | 12.97 | 0.09 | 0.70 | 12.98 | 12.98 | 12.88 | 4221 |
| 1727994900 | 12.88 | -0.02 | -0.16 | 12.94 | 12.94 | 12.88 | 988 |
| 1727908500 | 12.9 | 0.01 | 0.10 | 12.9 | 12.9 | 12.83 | 1495 |
| 1727822100 | 12.8875 | -0.01 | -0.10 | 12.835 | 12.9809 | 12.67 | 3855 |
| 1727735520 | 12.9 | 0.01 | 0.08 | 12.9398 | 13 | 12.9 | 8152 |
| 1727476500 | 12.89 | 0.02 | 0.16 | 12.85 | 12.94 | 12.8251 | 7755 |
| 1727390100 | 12.87 | -0.07 | -0.54 | 12.93 | 12.98 | 12.6601 | 13336 |
| 1727303700 | 12.94 | 0.11 | 0.86 | 12.88 | 12.95 | 12.64 | 5439 |
| 1727217300 | 12.83 | -0.07 | -0.54 | 12.9 | 12.96 | 12.79 | 1726 |
| 1727130900 | 12.9 | -0.1 | -0.77 | 12.85 | 13 | 12.76 | 15177 |
| 1726871700 | 13 | 0.04 | 0.31 | 12.84 | 13 | 12.65 | 22539 |
| 1726785300 | 12.96 | -0.03 | -0.23 | 12.5583 | 12.97 | 12.5583 | 5811 |
| 1726698900 | 12.99 | 0.2 | 1.56 | 12.9 | 12.99 | 12.56 | 23807 |
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
