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 | 0 | 18.8 | 18.95 | 17.19 | 93230 | 17.95591019 | CS |
| 4 | 1.79 | 10.5232216343 | 17.01 | 20.49 | 16.96 | 131085 | 18.68493268 | CS |
| 12 | 1.29 | 7.36721873215 | 17.51 | 20.49 | 13.46 | 135702 | 16.79487192 | CS |
| 26 | 3.11 | 19.8215423837 | 15.69 | 20.49 | 13.46 | 129209 | 16.32764133 | CS |
| 52 | 2.9 | 18.2389937107 | 15.9 | 20.49 | 10.7501 | 106458 | 15.35646502 | CS |
| 156 | -14.22 | -43.0648092065 | 33.02 | 34.35 | 5.12 | 90340 | 14.56235063 | CS |
| 260 | -7.7 | -29.0566037736 | 26.5 | 36.85 | 5.12 | 94188 | 15.40554082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 18.8 | 0.75 | 4.16 | 18.125 | 18.95 | 18.125 | 94225 |
| 1732232100 | 18.05 | 0.12 | 0.67 | 17.945 | 18.4 | 17.6 | 75952 |
| 1732145700 | 17.93 | 0.16 | 0.90 | 17.59 | 17.94 | 17.52 | 68111 |
| 1732059300 | 17.77 | 0.32 | 1.83 | 17.275 | 17.83 | 17.19 | 74245 |
| 1731972900 | 17.45 | -0.4 | -2.24 | 17.84 | 18.03 | 17.4 | 112424 |
| 1731713700 | 17.85 | -1.19 | -6.25 | 18.8 | 18.83 | 17.71 | 134421 |
| 1731627300 | 19.04 | -0.92 | -4.61 | 19.885 | 19.94 | 18.95 | 155285 |
| 1731540900 | 19.96 | 0.17 | 0.86 | 19.88 | 20.49 | 19.6422 | 218157 |
| 1731454500 | 19.79 | -0.1 | -0.50 | 19.67 | 19.88 | 19.28 | 162765 |
| 1731368100 | 19.89 | 0.07 | 0.35 | 19.68 | 20.21 | 19.58 | 185174 |
| 1731108900 | 19.82 | 0.59 | 3.07 | 19.028 | 19.95 | 18.92 | 238671 |
| 1731022500 | 19.23 | 0.57 | 3.05 | 18.85 | 19.85 | 18.735 | 275843 |
| 1730936100 | 18.66 | 0.04 | 0.21 | 19.57 | 19.64 | 18.15 | 239558 |
| 1730849700 | 18.62 | 0.85 | 4.78 | 17.55 | 18.62 | 17.5 | 151539 |
| 1730763300 | 17.77 | 0.17 | 0.97 | 17.62 | 18.1 | 17.44 | 133545 |
| 1730500500 | 17.6 | 0.46 | 2.68 | 17.16 | 17.86 | 17.16 | 83563 |
| 1730414100 | 17.14 | -0.09 | -0.52 | 17.25 | 17.34 | 17.04 | 73367 |
| 1730327700 | 17.23 | -0.05 | -0.29 | 17.5299 | 17.5299 | 17.08 | 57542 |
| 1730241300 | 17.28 | -0.09 | -0.52 | 17.38 | 17.53 | 16.96 | 73967 |
| 1730154900 | 17.37 | 0.38 | 2.24 | 17.17 | 17.75 | 17.17 | 64950 |
| 1729895700 | 16.99 | 0.15 | 0.89 | 17.01 | 17.74 | 16.99 | 79489 |
| 1729809300 | 16.84 | -0.13 | -0.77 | 17.07 | 17.42 | 16.8104 | 40559 |
| 1729722900 | 16.97 | -0.16 | -0.93 | 17.13 | 17.17 | 16.81 | 79822 |
| 1729636500 | 17.13 | -0.19 | -1.10 | 17.35 | 17.52 | 16.8905 | 88097 |
| 1729550100 | 17.32 | -0.12 | -0.69 | 17.35 | 17.49 | 16.8 | 80615 |
| 1729290900 | 17.44 | -0.19 | -1.08 | 17.73 | 17.8 | 17.3139 | 57949 |
| 1729204500 | 17.63 | -0.03 | -0.17 | 17.78 | 17.78 | 17.18 | 62337 |
| 1729118100 | 17.66 | 0.13 | 0.74 | 17.78 | 18.01 | 17.54 | 108675 |
| 1729031700 | 17.53 | -0.3 | -1.68 | 18 | 18 | 17.5 | 150931 |
| 1728945300 | 17.83 | 1.05 | 6.26 | 16.78 | 17.88 | 16.469999 | 147608 |
| 1728686100 | 16.78 | 0.97 | 6.14 | 15.79 | 16.82 | 15.6801 | 186132 |
| 1728599700 | 15.81 | -0.36 | -2.23 | 15.93 | 16.219999 | 15.65 | 159935 |
| 1728513300 | 16.17 | -0.22 | -1.34 | 16.45 | 16.45 | 15.94 | 213366 |
| 1728426900 | 16.39 | -0.15 | -0.91 | 16.579999 | 16.69 | 16.245 | 90369 |
| 1728340500 | 16.54 | -0.53 | -3.10 | 17.06 | 17.3 | 16.48 | 99710 |
| 1728081300 | 17.07 | 0.63 | 3.83 | 16.88 | 17.2 | 16.68 | 99430 |
| 1727994900 | 16.44 | 0.15 | 0.92 | 15.985 | 16.71 | 15.98 | 158413 |
| 1727908500 | 16.29 | 0.29 | 1.81 | 15.74 | 16.42 | 15.53 | 106681 |
| 1727822100 | 16 | 0.02 | 0.13 | 15.91 | 16.02 | 15.2 | 153398 |
| 1727735520 | 15.98 | -0.47 | -2.86 | 16.3 | 16.66 | 15.59 | 158219 |
| 1727476500 | 16.45 | 0.68 | 4.31 | 16.03 | 17.38 | 15.75 | 359189 |
| 1727390100 | 15.77 | 0.72 | 4.78 | 15.41 | 16.1574 | 15.11 | 167567 |
| 1727303700 | 15.05 | -0.35 | -2.27 | 15.38 | 15.495 | 15 | 79299 |
| 1727217300 | 15.4 | 0.83 | 5.70 | 14.66 | 15.44 | 14.49 | 187901 |
| 1727130900 | 14.57 | -0.11 | -0.75 | 14.84 | 14.9 | 14.4791 | 221638 |
| 1726871700 | 14.68 | -0.32 | -2.13 | 14.84 | 15.085 | 14.55 | 418311 |
| 1726785300 | 15 | 1.35 | 9.89 | 14.13 | 15.38 | 14.085 | 137532 |
| 1726698900 | 13.65 | -0.51 | -3.60 | 14.13 | 14.2643 | 13.46 | 240063 |
| 1726612500 | 14.16 | -0.39 | -2.68 | 14.55 | 14.58 | 13.9 | 159844 |
| 1726526100 | 14.55 | -0.45 | -3.00 | 15.205 | 15.42 | 14.5 | 74284 |
| 1726266900 | 15 | 0.14 | 0.94 | 15.12 | 15.19 | 14.935 | 120139 |
| 1726180500 | 14.86 | 0 | 0.00 | 14.88 | 15.06 | 14.67 | 73339 |
| 1726094100 | 14.86 | 0.14 | 0.95 | 14.72 | 15.0285 | 14.54 | 74299 |
| 1726007700 | 14.72 | -0.31 | -2.06 | 14.915 | 15.0488 | 14.58 | 95578 |
| 1725921300 | 15.03 | 0.23 | 1.55 | 14.75 | 15.33 | 14.7 | 124396 |
| 1725662100 | 14.8 | -0.59 | -3.83 | 15.32 | 15.61 | 14.62 | 81757 |
| 1725575700 | 15.39 | -0.01 | -0.06 | 15.28 | 15.55 | 14.99 | 85570 |
| 1725489300 | 15.4 | -0.25 | -1.60 | 15.87 | 15.87 | 15.04 | 145085 |
| 1725402900 | 15.65 | -2.05 | -11.58 | 17.45 | 17.45 | 15.44 | 123349 |
| 1725057300 | 17.7 | 0.2 | 1.14 | 17.51 | 17.845 | 17.08 | 177913 |
| 1724970900 | 17.5 | 1.18 | 7.23 | 16.5 | 17.59 | 16.39 | 145570 |
| 1724884500 | 16.32 | -0.38 | -2.28 | 16.6 | 16.845 | 16.14 | 74597 |
| 1724798100 | 16.7 | -0.21 | -1.24 | 16.88 | 16.89 | 16.5823 | 59480 |
| 1724711700 | 16.91 | 0.39 | 2.36 | 16.62 | 17.01 | 16.43 | 155437 |
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
Premium
