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 | -0.22 | -1.58387329014 | 13.89 | 14.12 | 13.625 | 1331653 | 13.90460576 | DR |
| 4 | -0.53 | -3.7323943662 | 14.2 | 14.7 | 13.625 | 1544178 | 14.13930299 | DR |
| 12 | -2.9 | -17.5015087508 | 16.57 | 16.8 | 13.625 | 1643219 | 14.87283733 | DR |
| 26 | -4.82 | -26.0681449432 | 18.49 | 18.49 | 13.625 | 1650978 | 15.82015404 | DR |
| 52 | -4.38 | -24.2659279778 | 18.05 | 20.31 | 13.625 | 1594390 | 16.98151092 | DR |
| 156 | -6.67 | -32.7925270403 | 20.34 | 23.07 | 13.625 | 1882633 | 18.59382307 | DR |
| 260 | -2.59 | -15.9286592866 | 16.26 | 23.07 | 10.12 | 2238104 | 16.57766602 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 13.67 | -0.15 | -1.09 | 13.85 | 14 | 13.64 | 1362583 |
| 1737070800 | 13.82 | -0.22 | -1.57 | 13.93 | 14 | 13.75 | 1285495 |
| 1736984400 | 14.04 | 0.1 | 0.72 | 14.07 | 14.12 | 13.905 | 1909652 |
| 1736898000 | 13.94 | 0.03 | 0.22 | 14 | 14.085 | 13.86 | 1182472 |
| 1736811600 | 13.91 | 0.18 | 1.31 | 13.67 | 13.92 | 13.625 | 1147586 |
| 1736552400 | 13.73 | -0.2 | -1.44 | 13.89 | 13.9 | 13.68 | 1133059 |
| 1736379600 | 13.93 | -0.48 | -3.33 | 14.31 | 14.31 | 13.88 | 1785982 |
| 1736293200 | 14.41 | 0.24 | 1.69 | 14.27 | 14.53 | 14.13 | 1157208 |
| 1736206800 | 14.17 | 0.25 | 1.80 | 14 | 14.35 | 13.99 | 1715468 |
| 1735947600 | 13.92 | -0.5 | -3.47 | 14.44 | 14.47 | 13.92 | 1837240 |
| 1735861200 | 14.42 | 0.11 | 0.77 | 14.37 | 14.56 | 14.31 | 1296286 |
| 1735688400 | 14.31 | 0.17 | 1.20 | 14.15 | 14.37 | 14.12 | 615158 |
| 1735602000 | 14.14 | -0.37 | -2.55 | 14.34 | 14.455 | 14.13 | 1332472 |
| 1735342800 | 14.51 | 0.12 | 0.83 | 14.25 | 14.7 | 14.245 | 1423022 |
| 1735256400 | 14.39 | 0.18 | 1.27 | 14.21 | 14.49 | 14.09 | 2369381 |
| 1735077840 | 14.21 | 0.16 | 1.14 | 14.02 | 14.22 | 13.93 | 584195 |
| 1734997200 | 14.05 | -0.2 | -1.40 | 14.15 | 14.33 | 13.9 | 1326666 |
| 1734738000 | 14.25 | 0.04 | 0.28 | 14.2 | 14.4 | 14.1 | 4149677 |
| 1734651600 | 14.21 | -0.09 | -0.63 | 14.3 | 14.62 | 14.21 | 1279588 |
| 1734565200 | 14.3 | -0.62 | -4.16 | 14.85 | 14.95 | 14.295 | 2441550 |
| 1734478800 | 14.92 | 0.41 | 2.83 | 14.53 | 14.96 | 14.46 | 2152938 |
| 1734392400 | 14.51 | -0.48 | -3.20 | 14.9 | 14.99 | 14.51 | 2717930 |
| 1734133200 | 14.99 | 0.14 | 0.94 | 14.85 | 15.06 | 14.785 | 1185956 |
| 1734046800 | 14.85 | -0.31 | -2.04 | 15.1 | 15.15 | 14.77 | 1138577 |
| 1733960400 | 15.16 | 0.17 | 1.13 | 15 | 15.22 | 14.71 | 1533458 |
| 1733874000 | 14.99 | -0.01 | -0.07 | 15.11 | 15.18 | 14.9502 | 1146672 |
| 1733787600 | 15 | 0.12 | 0.81 | 14.83 | 15.19 | 14.83 | 1436297 |
| 1733528400 | 14.88 | -0.21 | -1.39 | 15.12 | 15.16 | 14.865 | 1435989 |
| 1733442000 | 15.09 | 0.01 | 0.07 | 15.13 | 15.2598 | 15.065 | 1256614 |
| 1733355600 | 15.08 | 0.12 | 0.80 | 14.96 | 15.295 | 14.91 | 1720803 |
| 1733269200 | 14.96 | 0.14 | 0.94 | 14.81 | 15.11 | 14.81 | 1540401 |
| 1733182800 | 14.82 | -0.01 | -0.07 | 14.74 | 14.97 | 14.62 | 2450213 |
| 1732917840 | 14.83 | 0.12 | 0.82 | 14.6 | 14.88 | 14.59 | 1139412 |
| 1732750800 | 14.71 | -0.11 | -0.74 | 14.84 | 14.94 | 14.65 | 2192485 |
| 1732664400 | 14.82 | 0.01 | 0.07 | 14.73 | 14.86 | 14.59 | 2162703 |
| 1732578000 | 14.81 | -0.21 | -1.40 | 15.15 | 15.24 | 14.765 | 2636922 |
| 1732318800 | 15.02 | -0.16 | -1.05 | 15.13 | 15.24 | 14.95 | 2747955 |
| 1732232400 | 15.18 | 0.2 | 1.34 | 14.91 | 15.23 | 14.9 | 2129253 |
| 1732146000 | 14.98 | -0.04 | -0.27 | 14.98 | 15.11 | 14.905 | 1837056 |
| 1732059600 | 15.02 | 0.09 | 0.60 | 15 | 15.1899 | 14.9 | 2193928 |
| 1731973200 | 14.93 | -0.17 | -1.13 | 15.22 | 15.37 | 14.87 | 2074481 |
| 1731714000 | 15.1 | 0.09 | 0.60 | 14.97 | 15.12 | 14.94 | 2239127 |
| 1731627600 | 15.01 | -0.25 | -1.64 | 15.23 | 15.3 | 15 | 1441871 |
| 1731541200 | 15.26 | 0.05 | 0.33 | 15.04 | 15.35 | 15.04 | 807820 |
| 1731454800 | 15.21 | -0.09 | -0.59 | 15.3 | 15.34 | 15.01 | 854534 |
| 1731368400 | 15.3 | 0.08 | 0.53 | 15.2 | 15.385 | 15.06 | 1103986 |
| 1731109200 | 15.22 | -0.65 | -4.10 | 15.68 | 15.7 | 15.1213 | 1583175 |
| 1731022800 | 15.87 | -0.17 | -1.06 | 16.19 | 16.309999 | 15.765 | 2410116 |
| 1730936400 | 16.04 | 0.2 | 1.26 | 15.56 | 16.14 | 15.17 | 2630302 |
| 1730850000 | 15.84 | -0.21 | -1.31 | 16.1 | 16.1 | 15.615 | 1022530 |
| 1730763600 | 16.05 | 0.44 | 2.82 | 15.78 | 16.11 | 15.72 | 1325959 |
| 1730500800 | 15.61 | -0.13 | -0.83 | 15.8 | 15.915 | 15.605 | 1406965 |
| 1730414400 | 15.74 | -0.11 | -0.69 | 15.81 | 15.85 | 15.6 | 1403529 |
| 1730328000 | 15.85 | -0.26 | -1.61 | 16.05 | 16.145 | 15.79 | 1105509 |
| 1730241600 | 16.11 | -0.61 | -3.65 | 16.59 | 16.69 | 16.11 | 1398606 |
| 1730155200 | 16.719999 | 0.1 | 0.60 | 16.64 | 16.8 | 16.559999 | 1053373 |
| 1729896000 | 16.62 | 0.05 | 0.30 | 16.57 | 16.71 | 16.48 | 1430651 |
| 1729809600 | 16.57 | -0.07 | -0.42 | 16.66 | 16.774999 | 16.489999 | 1544447 |
| 1729723200 | 16.64 | -0.09 | -0.54 | 16.68 | 16.739999 | 16.53 | 1135022 |
| 1729636800 | 16.73 | -0.13 | -0.77 | 16.719999 | 16.94 | 16.67 | 1460970 |
| 1729550400 | 16.86 | -0.27 | -1.58 | 16.99 | 17.02 | 16.66 | 961731 |
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
