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 | 0.47 | 3.52588147037 | 13.33 | 13.8 | 12.71 | 2551734 | 13.24206204 | CS |
| 4 | 0.22 | 1.62002945508 | 13.58 | 14.035 | 12.71 | 2246673 | 13.58998219 | CS |
| 12 | -1.7 | -10.9677419355 | 15.5 | 15.755 | 12.71 | 2249493 | 14.36043377 | CS |
| 26 | 0.3 | 2.22222222222 | 13.5 | 15.94 | 12.65 | 2537642 | 14.18340392 | CS |
| 52 | -0.295 | -2.09294075913 | 14.095 | 15.94 | 11.92 | 3568118 | 13.62197138 | CS |
| 156 | -4.58 | -24.9183895539 | 18.38 | 18.49 | 10.1 | 3286448 | 13.99964957 | CS |
| 260 | -0.75 | -5.15463917526 | 14.55 | 20.74 | 3.54 | 2655161 | 13.75855598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 13.8 | 0.2 | 1.47 | 13.69 | 13.86 | 13.6705 | 1851284 |
| 1737070800 | 13.6 | -0.03 | -0.22 | 13.6 | 13.7 | 13.5 | 2104775 |
| 1736984400 | 13.63 | 0.33 | 2.48 | 13.6 | 13.675 | 13.415 | 1388939 |
| 1736898000 | 13.3 | 0.14 | 1.06 | 13.16 | 13.355 | 13.12 | 2048261 |
| 1736811600 | 13.16 | 0.18 | 1.39 | 12.96 | 13.18 | 12.71 | 2668607 |
| 1736552400 | 12.98 | -0.51 | -3.78 | 13.3 | 13.3 | 12.91 | 4423429 |
| 1736379600 | 13.49 | -0.15 | -1.10 | 13.5 | 13.54 | 13.32 | 2300425 |
| 1736293200 | 13.64 | -0.12 | -0.87 | 13.8135 | 13.88 | 13.51 | 2234994 |
| 1736206800 | 13.76 | -0.22 | -1.57 | 13.94 | 14 | 13.755 | 1871369 |
| 1735947600 | 13.98 | 0.2 | 1.45 | 13.81 | 14.03 | 13.79 | 2298016 |
| 1735861200 | 13.78 | -0.07 | -0.51 | 13.925 | 14.01 | 13.725 | 1747377 |
| 1735688400 | 13.85 | 0.15 | 1.09 | 13.79 | 13.945 | 13.7201 | 1883672 |
| 1735602000 | 13.7 | 0.04 | 0.29 | 13.56 | 13.715 | 13.41 | 2131211 |
| 1735342800 | 13.66 | -0.26 | -1.87 | 13.83 | 13.92 | 13.59 | 1847716 |
| 1735256400 | 13.92 | -0.11 | -0.78 | 13.91 | 14 | 13.84 | 1222771 |
| 1735077840 | 14.03 | 0.2 | 1.45 | 13.83 | 14.035 | 13.74 | 1061976 |
| 1734997200 | 13.83 | 0.07 | 0.51 | 13.78 | 13.84 | 13.6131 | 2033432 |
| 1734738000 | 13.76 | 0.05 | 0.36 | 13.55 | 13.97 | 13.55 | 4132979 |
| 1734651600 | 13.71 | -0.05 | -0.36 | 13.89 | 14.04 | 13.71 | 2161992 |
| 1734565200 | 13.76 | -0.46 | -3.23 | 14.252 | 14.36 | 13.65 | 3560223 |
| 1734478800 | 14.22 | -0.19 | -1.32 | 14.36 | 14.52 | 14.21 | 1829554 |
| 1734392400 | 14.41 | -0.04 | -0.28 | 14.347 | 14.55 | 14.347 | 1585094 |
| 1734133200 | 14.45 | 0.18 | 1.26 | 14.255 | 14.45 | 14.14 | 1668152 |
| 1734046800 | 14.27 | -0.01 | -0.07 | 14.35 | 14.54 | 14.22 | 1513085 |
| 1733960400 | 14.28 | -0.12 | -0.83 | 14.44 | 14.49 | 14.2 | 1615064 |
| 1733874000 | 14.4 | 0.11 | 0.77 | 14.33 | 14.515 | 14.23 | 1821713 |
| 1733787600 | 14.29 | -0.02 | -0.14 | 14.32 | 14.53 | 14.22 | 1447342 |
| 1733528400 | 14.31 | 0.31 | 2.21 | 14.095 | 14.34 | 14.06 | 1605104 |
| 1733442000 | 14 | -0.13 | -0.92 | 14.15 | 14.22 | 13.995 | 1718304 |
| 1733355600 | 14.13 | -0.01 | -0.07 | 14.14 | 14.25 | 14.09 | 2024313 |
| 1733269200 | 14.14 | -0.41 | -2.82 | 14.5 | 14.57 | 14.13 | 3200968 |
| 1733182800 | 14.55 | -0.12 | -0.82 | 14.74 | 14.74 | 14.49 | 2597256 |
| 1732917840 | 14.67 | -0.13 | -0.88 | 14.86 | 14.96 | 14.67 | 1050959 |
| 1732750800 | 14.8 | -0.04 | -0.27 | 14.9 | 15.05 | 14.7635 | 2245731 |
| 1732664400 | 14.84 | 0.08 | 0.54 | 14.7 | 14.89 | 14.62 | 1952234 |
| 1732578000 | 14.76 | 0.18 | 1.23 | 14.7 | 14.98 | 14.69 | 1895601 |
| 1732318800 | 14.58 | 0.08 | 0.55 | 14.57 | 14.725 | 14.51 | 1459892 |
| 1732232400 | 14.5 | -0.11 | -0.75 | 14.59 | 14.61 | 14.47 | 2267712 |
| 1732146000 | 14.61 | -0.14 | -0.95 | 14.68 | 14.72 | 14.48 | 1256457 |
| 1732059600 | 14.75 | -0.03 | -0.20 | 14.67 | 14.895 | 14.65 | 1826620 |
| 1731973200 | 14.78 | 0.22 | 1.51 | 14.55 | 14.82 | 14.45 | 5014746 |
| 1731714000 | 14.56 | -0.54 | -3.58 | 14.735 | 14.76 | 14.37 | 3087415 |
| 1731627600 | 15.1 | -0.22 | -1.44 | 15.38 | 15.4299 | 15.065 | 2841051 |
| 1731541200 | 15.32 | -0.18 | -1.16 | 15.628 | 15.66 | 15.32 | 2490991 |
| 1731454800 | 15.5 | -0.14 | -0.90 | 15.61 | 15.73 | 15.435 | 2138456 |
| 1731368400 | 15.64 | 0.11 | 0.71 | 15.62 | 15.755 | 15.53 | 2798558 |
| 1731109200 | 15.53 | 0.39 | 2.58 | 15.215 | 15.64 | 15.1505 | 3024784 |
| 1731022800 | 15.14 | 0.11 | 0.73 | 15.13 | 15.3097 | 14.995 | 1953857 |
| 1730936400 | 15.03 | 0.09 | 0.60 | 15.335 | 15.335 | 14.705 | 3163246 |
| 1730850000 | 14.94 | 0.24 | 1.63 | 14.69 | 15 | 14.68 | 1829477 |
| 1730763600 | 14.7 | -0.14 | -0.94 | 14.87 | 14.91 | 14.55 | 2739690 |
| 1730500800 | 14.84 | 0.1 | 0.68 | 15.27 | 15.3 | 14.665 | 3781395 |
| 1730414400 | 14.74 | -0.33 | -2.19 | 15.085 | 15.13 | 14.725 | 3641190 |
| 1730328000 | 15.07 | -0.05 | -0.33 | 15.16 | 15.32 | 15.0534 | 1570596 |
| 1730241600 | 15.12 | -0.07 | -0.46 | 14.97 | 15.18 | 14.93 | 1186050 |
| 1730155200 | 15.19 | 0.07 | 0.46 | 15.2 | 15.3041 | 15.12 | 1254305 |
| 1729896000 | 15.12 | -0.29 | -1.88 | 15.5 | 15.55 | 15.11 | 1255678 |
| 1729809600 | 15.41 | 0.13 | 0.85 | 15.3 | 15.48 | 15.205 | 2377776 |
| 1729723200 | 15.28 | 0.03 | 0.20 | 15.22 | 15.33 | 15.07 | 1285781 |
| 1729636800 | 15.25 | 0.21 | 1.40 | 15.05 | 15.33 | 14.96 | 2206324 |
| 1729550400 | 15.04 | -0.36 | -2.34 | 15.4 | 15.42 | 15.01 | 2036196 |
| 1729291200 | 15.4 | 0.21 | 1.38 | 15.25 | 15.46 | 15.1601 | 1662623 |
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
