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 | -0.07 | -0.438321853475 | 15.97 | 16.065 | 15.8 | 309614 | 15.91245995 | CS |
| 4 | -0.9965 | -5.89767111532 | 16.8965 | 17.23 | 15.8 | 224415 | 16.50491323 | CS |
| 12 | -1.4634 | -8.42807284288 | 17.3634 | 17.4483 | 15.8 | 256563 | 16.65102015 | CS |
| 26 | -0.32 | -1.9728729963 | 16.22 | 18.42 | 15.8 | 262674 | 17.01093162 | CS |
| 52 | -0.54 | -3.28467153285 | 16.44 | 18.42 | 15.39 | 237583 | 16.66654947 | CS |
| 156 | -10.16 | -38.986953185 | 26.06 | 26.4 | 14.33 | 238261 | 17.71007186 | CS |
| 260 | -8.66 | -35.2605863192 | 24.56 | 29.99 | 14.33 | 214981 | 20.12595957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 15.9 | -0.1 | -0.63 | 15.91 | 15.96 | 15.851 | 299390 |
| 1735256400 | 16 | 0.06 | 0.38 | 15.86 | 16.065 | 15.85 | 206092 |
| 1735077840 | 15.94 | 0.05 | 0.31 | 15.82 | 15.98 | 15.82 | 189537 |
| 1734997200 | 15.89 | 0.01 | 0.06 | 15.94 | 16.0399 | 15.8 | 411521 |
| 1734738000 | 15.88 | 0.04 | 0.25 | 15.86 | 16.05 | 15.8 | 441306 |
| 1734651600 | 15.84 | -0.42 | -2.58 | 16.17 | 16.2298 | 15.8 | 433621 |
| 1734565200 | 16.26 | -0.19 | -1.16 | 16.399999 | 16.51 | 16.1507 | 217632 |
| 1734478800 | 16.45 | -0.2 | -1.20 | 16.629999 | 16.66 | 16.44 | 275264 |
| 1734392400 | 16.649999 | -0.22 | -1.30 | 16.77 | 16.83 | 16.62 | 274269 |
| 1734133200 | 16.87 | -0.11 | -0.65 | 16.9 | 16.965 | 16.76 | 203425 |
| 1734046800 | 16.98 | -0.17 | -0.99 | 17.1 | 17.15 | 16.9483 | 226279 |
| 1733960400 | 17.15 | 0.01 | 0.06 | 17.12 | 17.23 | 17.1 | 128712 |
| 1733874000 | 17.14 | -0.01 | -0.06 | 17.08 | 17.18 | 17.08 | 153604 |
| 1733787600 | 17.15 | -0.02 | -0.12 | 17.14 | 17.2 | 17.09 | 165698 |
| 1733528400 | 17.17 | 0.08 | 0.47 | 17.16 | 17.2 | 17.09 | 119005 |
| 1733442000 | 17.09 | 0 | 0.00 | 17.03 | 17.14 | 17.01 | 105098 |
| 1733355600 | 17.09 | -0.01 | -0.06 | 17.09 | 17.14 | 16.95 | 351895 |
| 1733269200 | 17.1 | -0.03 | -0.18 | 17.09 | 17.17 | 17.0001 | 169112 |
| 1733182800 | 17.13 | 0.09 | 0.53 | 16.99 | 17.17 | 16.98 | 144667 |
| 1732917840 | 17.04 | 0.23 | 1.37 | 16.91 | 17.07 | 16.8301 | 157379 |
| 1732750800 | 16.81 | 0.16 | 0.96 | 16.71 | 16.85 | 16.649999 | 169635 |
| 1732664400 | 16.649999 | 0.1 | 0.60 | 16.54 | 16.68 | 16.469999 | 189323 |
| 1732578000 | 16.55 | 0.2 | 1.22 | 16.48 | 16.579999 | 16.45 | 132360 |
| 1732318800 | 16.35 | 0.08 | 0.49 | 16.28 | 16.379999 | 16.27 | 154455 |
| 1732232400 | 16.27 | 0.06 | 0.37 | 16.17 | 16.329999 | 16.17 | 208248 |
| 1732146000 | 16.21 | 0 | 0.00 | 16.21 | 16.25 | 16.05 | 231905 |
| 1732059600 | 16.21 | 0.11 | 0.68 | 16.129999 | 16.26 | 16.102 | 200775 |
| 1731973200 | 16.1 | 0.05 | 0.31 | 16.05 | 16.17 | 15.98 | 240490 |
| 1731714000 | 16.05 | -0.3 | -1.83 | 16.18 | 16.29 | 16.02 | 309661 |
| 1731627600 | 16.35 | -0.02 | -0.12 | 16.399999 | 16.45 | 16.32 | 214537 |
| 1731541200 | 16.37 | -0.17 | -1.03 | 16.629999 | 16.6494 | 16.34 | 194358 |
| 1731454800 | 16.54 | -0.13 | -0.78 | 16.62 | 16.66 | 16.489999 | 191880 |
| 1731368400 | 16.67 | -0.08 | -0.48 | 16.719999 | 16.739999 | 16.579999 | 231955 |
| 1731109200 | 16.75 | 0.08 | 0.48 | 16.71 | 16.85 | 16.649999 | 199369 |
| 1731022800 | 16.67 | 0.12 | 0.73 | 16.6 | 16.7 | 16.559999 | 188788 |
| 1730936400 | 16.55 | -0.29 | -1.72 | 16.649999 | 16.69 | 16.48 | 285965 |
| 1730850000 | 16.84 | -0.18 | -1.06 | 17.08 | 17.08 | 16.82 | 278810 |
| 1730763600 | 17.02 | 0.26 | 1.55 | 16.76 | 17.04 | 16.71 | 413373 |
| 1730500800 | 16.76 | 0.14 | 0.84 | 16.719999 | 16.77 | 16.629999 | 429936 |
| 1730414400 | 16.62 | 0.09 | 0.54 | 16.53 | 16.66 | 16.51 | 334512 |
| 1730328000 | 16.53 | 0.09 | 0.55 | 16.53 | 16.6 | 16.36 | 639074 |
| 1730241600 | 16.44 | -0.06 | -0.36 | 16.44 | 16.51 | 16.32 | 496730 |
| 1730155200 | 16.5 | -0.1 | -0.60 | 16.61 | 16.64 | 16.41 | 374547 |
| 1729896000 | 16.6 | -0.08 | -0.48 | 16.71 | 16.76 | 16.579999 | 265297 |
| 1729809600 | 16.68 | 0.11 | 0.66 | 16.57 | 16.739999 | 16.55 | 404721 |
| 1729723200 | 16.57 | -0.41 | -2.41 | 16.9 | 16.95 | 16.44 | 887716 |
| 1729636800 | 16.98 | -0.06 | -0.35 | 17.03 | 17.065 | 16.922 | 193283 |
| 1729550400 | 17.04 | -0.07 | -0.41 | 17.05 | 17.105 | 16.95 | 166302 |
| 1729291200 | 17.11 | 0.09 | 0.53 | 17.03 | 17.14 | 17.02 | 168072 |
| 1729204800 | 17.02 | -0.13 | -0.76 | 17.1 | 17.15 | 16.99 | 209512 |
| 1729118400 | 17.15 | 0.11 | 0.65 | 17.08 | 17.17 | 17.0601 | 134844 |
| 1729032000 | 17.04 | -0.14 | -0.81 | 17.18 | 17.24 | 17 | 256688 |
| 1728945600 | 17.18 | -0.04 | -0.23 | 17.2 | 17.21 | 17.1 | 213644 |
| 1728686400 | 17.22 | 0.06 | 0.35 | 17.12 | 17.29 | 17.12 | 210188 |
| 1728600000 | 17.16 | -0.08 | -0.46 | 17.16 | 17.26 | 17.11 | 255747 |
| 1728513600 | 17.24 | 0.06 | 0.35 | 17.18 | 17.29 | 17.15 | 243373 |
| 1728427200 | 17.18 | 0.04 | 0.23 | 17.15 | 17.2366 | 17.12 | 192924 |
| 1728340800 | 17.14 | -0.21 | -1.21 | 17.32 | 17.35 | 17.1209 | 286438 |
| 1728081600 | 17.35 | -0.12 | -0.69 | 17.47 | 17.47 | 17.27 | 375447 |
| 1727995200 | 17.47 | -0.16 | -0.91 | 17.65 | 17.7499 | 17.46 | 261052 |
| 1727908800 | 17.63 | -0.23 | -1.29 | 17.86 | 17.88 | 17.61 | 296449 |
| 1727822400 | 17.86 | 0.04 | 0.22 | 17.93 | 17.955 | 17.78 | 229120 |
| 1727736000 | 17.82 | -0.33 | -1.82 | 18.2 | 18.2 | 17.7502 | 747558 |
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
