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 | 0.055 | 0.324771183939 | 16.935 | 17.33 | 16.635 | 1778951 | 16.93230935 | CS |
| 4 | 0.27 | 1.61483253589 | 16.72 | 18.078 | 15.8 | 1985965 | 16.81484912 | CS |
| 12 | 2.21 | 14.9526387009 | 14.78 | 18.078 | 13.575 | 2332574 | 15.66543248 | CS |
| 26 | 4.24 | 33.2549019608 | 12.75 | 18.078 | 11.88 | 2235759 | 14.56645336 | CS |
| 52 | 4.36 | 34.5209817894 | 12.63 | 18.078 | 11.88 | 2343695 | 14.23014196 | CS |
| 156 | -3.1 | -15.4305624689 | 20.09 | 22.01 | 9.72 | 1261098 | 14.08822325 | CS |
| 260 | 0.98 | 6.12117426608 | 16.01 | 22.09 | 6.44 | 869809 | 14.2188411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 16.99 | 0.2 | 1.19 | 16.98 | 17.27 | 16.8 | 2044407 |
| 1733874000 | 16.79 | -0.02 | -0.12 | 16.665 | 17.06 | 16.635 | 1192693 |
| 1733787600 | 16.81 | -0.25 | -1.47 | 17.06 | 17.2801 | 16.8 | 1482550 |
| 1733528400 | 17.06 | 0.13 | 0.77 | 17.055 | 17.13 | 16.88 | 1328594 |
| 1733442000 | 16.93 | -0.16 | -0.94 | 17.19 | 17.33 | 16.9 | 3686499 |
| 1733355600 | 17.09 | 0.11 | 0.65 | 16.935 | 17.14 | 16.84 | 1204418 |
| 1733269200 | 16.98 | -0.02 | -0.12 | 17.1099 | 17.18 | 16.9 | 1297926 |
| 1733182800 | 17 | -0.23 | -1.33 | 17.22 | 17.23 | 16.93 | 1804844 |
| 1732917840 | 17.23 | -0.07 | -0.40 | 17.52 | 17.54 | 17.13 | 622447 |
| 1732750800 | 17.3 | -0.15 | -0.86 | 17.57 | 17.715 | 17.3 | 1616361 |
| 1732664400 | 17.45 | -0.32 | -1.80 | 17.65 | 17.66 | 17.39 | 2007732 |
| 1732578000 | 17.77 | 0.82 | 4.84 | 17.23 | 18.078 | 17.1 | 4464711 |
| 1732318800 | 16.95 | 0.59 | 3.61 | 16.42 | 16.95 | 16.34 | 3071825 |
| 1732232400 | 16.36 | 0.29 | 1.80 | 16.23 | 16.469999 | 16.12 | 2342702 |
| 1732146000 | 16.07 | 0.03 | 0.19 | 16.05 | 16.12 | 15.8 | 1049997 |
| 1732059600 | 16.04 | 0.01 | 0.06 | 15.85 | 16.1 | 15.8 | 1636255 |
| 1731973200 | 16.03 | -0.2 | -1.23 | 16.26 | 16.42 | 15.93 | 3649409 |
| 1731714000 | 16.23 | -0.07 | -0.43 | 16.41 | 16.41 | 16.09 | 1495714 |
| 1731627600 | 16.3 | -0.1 | -0.61 | 16.37 | 16.51 | 16.129999 | 1686425 |
| 1731541200 | 16.399999 | -0.22 | -1.32 | 16.719999 | 16.88 | 16.36 | 2092237 |
| 1731454800 | 16.62 | -0.05 | -0.30 | 16.579999 | 16.825 | 16.445 | 2185228 |
| 1731368400 | 16.67 | 0.36 | 2.21 | 16.54 | 16.739999 | 16.329999 | 3542062 |
| 1731109200 | 16.309999 | 0.16 | 0.99 | 16.239999 | 16.41 | 15.93 | 2553028 |
| 1731022800 | 16.149999 | -0.63 | -3.75 | 16.68 | 16.697199 | 16.11 | 3833938 |
| 1730936400 | 16.78 | 1.52 | 9.96 | 16.7 | 16.92 | 16.41 | 7736901 |
| 1730850000 | 15.26 | 0.32 | 2.14 | 14.93 | 15.28 | 14.9 | 1795401 |
| 1730763600 | 14.94 | -0.36 | -2.35 | 15.2 | 15.2199 | 14.77 | 2120088 |
| 1730500800 | 15.3 | -0.06 | -0.39 | 15.47 | 15.6 | 15.2 | 1502124 |
| 1730414400 | 15.36 | -0.21 | -1.35 | 15.9 | 15.9 | 15.36 | 2382352 |
| 1730328000 | 15.57 | -0.19 | -1.21 | 15.75 | 16.01 | 15.57 | 1610265 |
| 1730241600 | 15.76 | -0.08 | -0.51 | 15.77 | 15.855 | 15.61 | 1932986 |
| 1730155200 | 15.84 | 0.62 | 4.07 | 15.36 | 15.86 | 15.34 | 2321690 |
| 1729896000 | 15.22 | -0.23 | -1.49 | 15.61 | 15.61 | 15.195 | 2036757 |
| 1729809600 | 15.45 | 0.16 | 1.05 | 15.5 | 15.651 | 15.295 | 2957772 |
| 1729723200 | 15.29 | -0.13 | -0.84 | 15.69 | 15.69 | 15.1401 | 2966408 |
| 1729636800 | 15.42 | 0.62 | 4.19 | 15.295 | 15.64 | 14.945 | 4591940 |
| 1729550400 | 14.8 | -0.38 | -2.50 | 15.1 | 15.22 | 14.615 | 3550618 |
| 1729291200 | 15.18 | -0.1 | -0.65 | 15.29 | 15.41 | 15.175 | 1252737 |
| 1729204800 | 15.28 | -0.07 | -0.46 | 15.31 | 15.435 | 15.21 | 2310062 |
| 1729118400 | 15.35 | 0.36 | 2.40 | 15.19 | 15.45 | 15.04 | 1626449 |
| 1729032000 | 14.99 | 0.2 | 1.35 | 14.83 | 15.35 | 14.79 | 2401389 |
| 1728945600 | 14.79 | 0.3 | 2.07 | 14.52 | 14.84 | 14.36 | 1235112 |
| 1728686400 | 14.49 | 0.48 | 3.43 | 14.14 | 14.5 | 14 | 2110143 |
| 1728600000 | 14.01 | -0.06 | -0.43 | 13.72 | 14.01 | 13.72 | 2111617 |
| 1728513600 | 14.07 | 0.25 | 1.81 | 13.73 | 14.2099 | 13.65 | 1800981 |
| 1728427200 | 13.82 | 0.16 | 1.17 | 13.67 | 13.91 | 13.605 | 1619685 |
| 1728340800 | 13.66 | -0.26 | -1.87 | 13.84 | 13.84 | 13.575 | 2260297 |
| 1728081600 | 13.92 | 0.05 | 0.36 | 14.21 | 14.23 | 13.9 | 1643528 |
| 1727995200 | 13.87 | -0.02 | -0.14 | 13.8204 | 13.925 | 13.745 | 1566801 |
| 1727908800 | 13.89 | -0.16 | -1.14 | 14.14 | 14.26 | 13.865 | 1241184 |
| 1727822400 | 14.05 | -0.68 | -4.62 | 14.62 | 14.65 | 14.03 | 2448990 |
| 1727735520 | 14.73 | -0.06 | -0.41 | 14.68 | 14.955 | 14.575 | 2334401 |
| 1727476800 | 14.79 | -0.03 | -0.20 | 14.97 | 15 | 14.695 | 1581945 |
| 1727390400 | 14.82 | 0.07 | 0.47 | 15.01 | 15.0159 | 14.75 | 1379094 |
| 1727304000 | 14.75 | -0.28 | -1.86 | 15 | 15 | 14.73 | 1932168 |
| 1727217600 | 15.03 | 0.19 | 1.28 | 15.03 | 15.29 | 14.81 | 2217432 |
| 1727131200 | 14.84 | -0.21 | -1.40 | 15.06 | 15.19 | 14.79 | 2575046 |
| 1726872000 | 15.05 | -0.33 | -2.15 | 15.33 | 15.4 | 15.04 | 6665796 |
| 1726785600 | 15.38 | 0.66 | 4.48 | 14.99 | 15.43 | 14.89 | 2304081 |
| 1726699200 | 14.72 | 0.03 | 0.20 | 14.78 | 14.99 | 14.275 | 3650025 |
| 1726612800 | 14.69 | 0.45 | 3.16 | 14.46 | 14.79 | 14.3 | 4290152 |
| 1726526400 | 14.24 | -0.07 | -0.49 | 14.32 | 14.41 | 14.1 | 2267137 |
| 1726267200 | 14.31 | 0.46 | 3.32 | 14.14 | 14.335 | 14.14 | 2024633 |
| 1726180800 | 13.85 | -0.05 | -0.36 | 13.965 | 14.055 | 13.81 | 1318577 |
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
