Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 5.74712643678 | 17.4 | 18.5 | 17.1 | 15336 | 18.12143483 | CS |
| 4 | 1.3 | 7.60233918129 | 17.1 | 18.5 | 15.64 | 18340 | 17.68908733 | CS |
| 12 | 2.1832 | 13.4625820137 | 16.2168 | 18.5 | 14.941 | 15998 | 17.08858841 | CS |
| 26 | 3.06 | 19.9478487614 | 15.34 | 18.5 | 14.87 | 17293 | 16.18683144 | CS |
| 52 | 8.35 | 83.0845771144 | 10.05 | 18.5 | 9.47 | 19464 | 14.15569369 | CS |
| 156 | 6.24 | 51.3157894737 | 12.16 | 18.5 | 6.62 | 19162 | 11.06270459 | CS |
| 260 | 6.4 | 53.3333333333 | 12 | 18.5 | 6.62 | 27211 | 12.83750028 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 18.4 | 0.19 | 1.04 | 18 | 18.7 | 17.56 | 62434 |
| 1738798800 | 18.21 | -0.29 | -1.57 | 18.5 | 18.5 | 18.19 | 20971 |
| 1738712400 | 18.5 | 0.75 | 4.23 | 17.87 | 18.5 | 17.7744 | 27448 |
| 1738626000 | 17.75 | 0.07 | 0.40 | 17.59 | 17.8989 | 17.26 | 12338 |
| 1738366800 | 17.68 | 0.08 | 0.45 | 17.6 | 17.75 | 17.1 | 7909 |
| 1738280400 | 17.6 | 0.24 | 1.38 | 17.4 | 17.68 | 17.35 | 7956 |
| 1738194000 | 17.36 | 0.17 | 0.99 | 17.14 | 17.6 | 15.64 | 14617 |
| 1738107600 | 17.19 | -0.34 | -1.94 | 17.4 | 17.5 | 17.12 | 12587 |
| 1738021200 | 17.53 | -0.1 | -0.57 | 17.79 | 17.79 | 17.45 | 15797 |
| 1737762000 | 17.63 | -0.33 | -1.84 | 17.95 | 18.05 | 17.52 | 14639 |
| 1737675600 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1737589200 | 17.96 | 0.16 | 0.90 | 17 | 18.04 | 17 | 20593 |
| 1737502800 | 17.8 | 0.12 | 0.68 | 17.68 | 18.1 | 17.16 | 47252 |
| 1737157200 | 17.68 | -0.02 | -0.11 | 17.75 | 17.78 | 17.55 | 13464 |
| 1737070800 | 17.7 | 0.39 | 2.25 | 17.44 | 17.7135 | 17 | 14049 |
| 1736984400 | 17.31 | -0.08 | -0.46 | 17.5 | 17.55 | 17.31 | 14323 |
| 1736898000 | 17.39 | 0.15 | 0.87 | 17.16 | 17.655 | 17.125506 | 31306 |
| 1736811600 | 17.24 | -0.15 | -0.86 | 17.95 | 17.95 | 17.1037 | 23919 |
| 1736552400 | 17.39 | -0.03 | -0.17 | 17.2 | 17.44 | 17.1 | 14254 |
| 1736379600 | 17.42 | 0.17 | 0.99 | 17.92 | 17.92 | 17.15 | 17607 |
| 1736293200 | 17.25 | -0.13 | -0.75 | 17.3 | 17.4 | 17.1 | 14946 |
| 1736206800 | 17.38 | 0.53 | 3.15 | 17 | 17.3853 | 16.88 | 20617 |
| 1735947600 | 16.85 | 0.37 | 2.25 | 16.48 | 16.94 | 16.3 | 8927 |
| 1735861200 | 16.48 | 0.33 | 2.04 | 16.1 | 16.579999 | 16.055 | 12003 |
| 1735688400 | 16.149999 | 0.3 | 1.89 | 16.05 | 16.21 | 15.69 | 16181 |
| 1735602000 | 15.85 | -0.43 | -2.64 | 16.129999 | 16.129999 | 15.85 | 13316 |
| 1735342800 | 16.28 | 0.11 | 0.68 | 16.05 | 16.3581 | 15.98 | 11858 |
| 1735256400 | 16.17 | 0.37 | 2.34 | 15.75 | 16.17 | 15.71 | 9148 |
| 1735077840 | 15.8 | 0.34 | 2.20 | 15.36 | 15.935 | 15.36 | 8578 |
| 1734997200 | 15.46 | -0.5 | -3.13 | 16.01 | 16.05 | 15.35 | 16766 |
| 1734738000 | 15.96 | 0.65 | 4.25 | 15.48 | 16.02 | 15.48 | 19599 |
| 1734651600 | 15.31 | -0.5 | -3.16 | 15.71 | 15.98 | 14.941 | 20017 |
| 1734565200 | 15.81 | -1.2 | -7.05 | 17.1 | 17.1 | 15.81 | 26629 |
| 1734478800 | 17.01 | -0.16 | -0.93 | 17.3 | 17.31 | 17.0001 | 16688 |
| 1734392400 | 17.17 | 0.04 | 0.23 | 17.22 | 17.29 | 17.15 | 9596 |
| 1734133200 | 17.13 | -0.01 | -0.06 | 17.13 | 17.53 | 17.0873 | 15679 |
| 1734046800 | 17.14 | -0.1 | -0.58 | 17.3 | 17.37 | 17.14 | 15080 |
| 1733960400 | 17.24 | 0 | 0.00 | 17.16 | 17.3 | 17.13 | 12009 |
| 1733874000 | 17.24 | -0.18 | -1.03 | 17.4 | 17.4 | 17.2 | 11594 |
| 1733787600 | 17.42 | 0.05 | 0.29 | 17.27 | 17.4301 | 16.91 | 10827 |
| 1733528400 | 17.37 | -0.25 | -1.42 | 17.6 | 17.6 | 17.3563 | 9984 |
| 1733442000 | 17.62 | 0 | 0.00 | 17.69 | 17.69 | 17.5801 | 10940 |
| 1733355600 | 17.62 | -0.08 | -0.45 | 17.59 | 17.75 | 17.575 | 15467 |
| 1733269200 | 17.7 | 0.43 | 2.49 | 18.41 | 18.41 | 17.14 | 15385 |
| 1733182800 | 17.27 | -0.1 | -0.58 | 17.36 | 17.36 | 17.1 | 11411 |
| 1732917840 | 17.37 | 0.01 | 0.06 | 17.46 | 17.46 | 17.33 | 5162 |
| 1732750800 | 17.36 | 0.02 | 0.12 | 17.2 | 17.4 | 17.2 | 12419 |
| 1732664400 | 17.34 | 0.04 | 0.23 | 17.36 | 17.36 | 16.94 | 14130 |
| 1732578000 | 17.3 | 0.55 | 3.28 | 16.649999 | 17.33 | 16.649999 | 26392 |
| 1732318800 | 16.75 | 0.01 | 0.06 | 16.629999 | 16.8 | 16.57 | 17125 |
| 1732232400 | 16.739999 | 0 | 0.00 | 16.75 | 16.76 | 16.489999 | 21114 |
| 1732146000 | 16.739999 | 0.1 | 0.60 | 16.67 | 16.739999 | 16.379999 | 12130 |
| 1732059600 | 16.64 | 0.31 | 1.90 | 16.48 | 16.64 | 16.03 | 15722 |
| 1731973200 | 16.329999 | -0.41 | -2.45 | 16.739999 | 16.8051 | 16.329999 | 26329 |
| 1731714000 | 16.739999 | 0.6 | 3.72 | 16.19 | 16.78 | 16.0883 | 32776 |
| 1731627600 | 16.14 | -0.09 | -0.55 | 16.2 | 16.2168 | 16.0638 | 8817 |
| 1731541200 | 16.23 | -0.01 | -0.06 | 16.11 | 16.23 | 16 | 15492 |
| 1731454800 | 16.239999 | 0.14 | 0.87 | 16.02 | 16.239999 | 16.01 | 17703 |
| 1731368400 | 16.1 | -0.05 | -0.31 | 16.12 | 16.149999 | 16.0212 | 18315 |
| 1731109200 | 16.149999 | 0.15 | 0.94 | 15.88 | 16.149999 | 15.71 | 24109 |
| 1731022800 | 16 | -0.13 | -0.81 | 16.19 | 16.219999 | 16 | 23178 |
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
