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 | 0.51 | 3.71720116618 | 13.72 | 14.24 | 13.24 | 1396785 | 13.85797707 | CS |
| 4 | 0.43 | 3.11594202899 | 13.8 | 14.24 | 11.59 | 2515533 | 13.06140025 | CS |
| 12 | 2.69 | 23.3102253033 | 11.54 | 14.84 | 10.765 | 2778509 | 13.31218348 | CS |
| 26 | 4.42 | 45.0560652396 | 9.81 | 14.84 | 9.23 | 2256444 | 12.00679976 | CS |
| 52 | 3.08 | 27.6233183857 | 11.15 | 14.84 | 9.23 | 1886472 | 11.37984714 | CS |
| 156 | 8.96 | 170.018975332 | 5.27 | 14.84 | 3.93 | 1777079 | 8.27827784 | CS |
| 260 | 11.42 | 406.40569395 | 2.81 | 14.84 | 2.49 | 2228364 | 6.42974295 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 14.23 | 0.15 | 1.07 | 14.07 | 14.2499 | 14.07 | 1499704 |
| 1745534400 | 14.08 | 0.11 | 0.79 | 13.86 | 14.08 | 13.825 | 1416022 |
| 1745448000 | 13.97 | 0.18 | 1.31 | 13.93 | 14.1 | 13.905 | 1607596 |
| 1745361600 | 13.79 | 0.4 | 2.99 | 13.58 | 13.79 | 13.545 | 1762979 |
| 1745275200 | 13.39 | -0.09 | -0.67 | 13.72 | 13.775 | 13.24 | 800541 |
| 1744929600 | 13.48 | 0.05 | 0.37 | 13.38 | 13.58 | 13.32 | 1591020 |
| 1744843200 | 13.43 | 0.03 | 0.22 | 13.36 | 13.62 | 13.33 | 1896058 |
| 1744756800 | 13.4 | 0.15 | 1.13 | 13.41 | 13.495 | 13.355 | 2095717 |
| 1744670400 | 13.25 | 0.22 | 1.69 | 13.08 | 13.325 | 13.0372 | 3357734 |
| 1744411200 | 13.03 | 0.49 | 3.91 | 12.64 | 13.1 | 12.59 | 2449607 |
| 1744324800 | 12.54 | -0.07 | -0.56 | 12.83 | 12.84 | 12.26 | 3999026 |
| 1744238400 | 12.61 | 0.71 | 5.97 | 11.76 | 12.77 | 11.69 | 4071201 |
| 1744152000 | 11.9 | -0.03 | -0.25 | 12.45 | 12.45 | 11.75 | 2881300 |
| 1744065600 | 11.93 | -0.29 | -2.37 | 11.73 | 12.31 | 11.59 | 4169070 |
| 1743806400 | 12.22 | -1.44 | -10.54 | 12.6 | 12.63 | 12.06 | 3421323 |
| 1743720000 | 13.66 | -0.18 | -1.30 | 13.81 | 14.045 | 13.645 | 2747120 |
| 1743633600 | 13.84 | 0.12 | 0.87 | 13.63 | 13.84 | 13.6 | 1614452 |
| 1743547200 | 13.72 | 0.1 | 0.73 | 13.69 | 13.85 | 13.575 | 1864081 |
| 1743460800 | 13.62 | -0.11 | -0.80 | 13.44 | 13.63 | 13.42 | 3554604 |
| 1743201600 | 13.73 | -0.41 | -2.90 | 13.8 | 13.835 | 13.67 | 2495684 |
| 1743115200 | 14.14 | -0.08 | -0.56 | 14.12 | 14.275 | 14.09 | 1652632 |
| 1743028800 | 14.22 | -0.27 | -1.86 | 14.37 | 14.41 | 14.15 | 1847872 |
| 1742942400 | 14.49 | 0.33 | 2.33 | 14.38 | 14.51 | 14.2992 | 1472585 |
| 1742856000 | 14.16 | 0.02 | 0.14 | 14.15 | 14.23 | 14.095 | 2209442 |
| 1742596800 | 14.14 | -0.03 | -0.21 | 14.06 | 14.1966 | 14.0401 | 2755314 |
| 1742510400 | 14.17 | -0.32 | -2.21 | 14.06 | 14.19 | 14.01 | 2526368 |
| 1742424000 | 14.49 | -0.34 | -2.29 | 14.5 | 14.61 | 14.45 | 5005009 |
| 1742337600 | 14.83 | 0.31 | 2.13 | 14.63 | 14.84 | 14.58 | 4814901 |
| 1742251200 | 14.52 | 0.18 | 1.26 | 14.46 | 14.525 | 14.395 | 2197196 |
| 1741992000 | 14.34 | 0.54 | 3.91 | 14.2 | 14.375 | 14.18 | 2516240 |
| 1741905600 | 13.8 | -0.16 | -1.15 | 13.9 | 13.935 | 13.72 | 7634619 |
| 1741819200 | 13.96 | 0.22 | 1.60 | 14 | 14.06 | 13.86 | 2386338 |
| 1741732800 | 13.74 | 0.02 | 0.15 | 13.74 | 13.835 | 13.525 | 2484546 |
| 1741646400 | 13.72 | -0.43 | -3.04 | 13.89 | 13.9829 | 13.5911 | 8259778 |
| 1741390800 | 14.15 | 0.29 | 2.09 | 14.15 | 14.28 | 14.105 | 7071868 |
| 1741304400 | 13.86 | -0.07 | -0.50 | 14.08 | 14.2599 | 13.86 | 8432680 |
| 1741218000 | 13.93 | 0.76 | 5.77 | 13.77 | 13.9599 | 13.725 | 2938897 |
| 1741131600 | 13.17 | -0.22 | -1.64 | 12.84 | 13.34 | 12.73 | 2917834 |
| 1741045200 | 13.39 | 0.16 | 1.21 | 13.62 | 13.71 | 13.35 | 2534422 |
| 1740786000 | 13.23 | -0.06 | -0.45 | 13.3 | 13.39 | 13.12 | 2936024 |
| 1740699600 | 13.29 | -0.13 | -0.97 | 13.32 | 13.41 | 13.23 | 1309261 |
| 1740613200 | 13.42 | 0.18 | 1.36 | 13.4 | 13.585 | 13.36 | 1956881 |
| 1740526800 | 13.24 | 0.32 | 2.48 | 13.39 | 13.39 | 13.16 | 2215560 |
| 1740440400 | 12.92 | 0.23 | 1.81 | 12.97 | 13.065 | 12.795 | 2025563 |
| 1740181200 | 12.69 | -0.06 | -0.47 | 12.79 | 12.8558 | 12.68 | 1976639 |
| 1740094800 | 12.75 | 0.11 | 0.87 | 12.8 | 12.815 | 12.6775 | 1368763 |
| 1740008400 | 12.64 | -0.22 | -1.71 | 12.75 | 12.7565 | 12.54 | 1446565 |
| 1739922000 | 12.86 | 0.23 | 1.82 | 12.89 | 13.05 | 12.85 | 4056358 |
| 1739576400 | 12.63 | 0.17 | 1.36 | 12.65 | 12.73 | 12.595 | 1459408 |
| 1739490000 | 12.46 | 0.03 | 0.24 | 12.38 | 12.49 | 12.305 | 1390661 |
| 1739403600 | 12.43 | 0.21 | 1.72 | 12.31 | 12.5 | 12.3 | 1981504 |
| 1739317200 | 12.22 | 0.34 | 2.86 | 12.01 | 12.22 | 11.99 | 1162499 |
| 1739230800 | 11.88 | -0.13 | -1.08 | 11.84 | 11.91 | 11.81 | 1685058 |
| 1738971600 | 12.01 | -0.05 | -0.41 | 12.14 | 12.14 | 11.955 | 2537815 |
| 1738885200 | 12.06 | 0.53 | 4.60 | 11.88 | 12.13 | 11.88 | 2819465 |
| 1738798800 | 11.53 | 0.14 | 1.23 | 11.55 | 11.55 | 11.47 | 1149024 |
| 1738712400 | 11.39 | 0.33 | 2.98 | 11.31 | 11.465 | 11.31 | 1842199 |
| 1738626000 | 11.06 | -0.28 | -2.47 | 10.88 | 11.215 | 10.765 | 3440598 |
| 1738366800 | 11.34 | -0.41 | -3.49 | 11.54 | 11.57 | 11.3242 | 2940011 |
| 1738280400 | 11.75 | 0.22 | 1.91 | 11.78 | 11.85 | 11.645 | 4958982 |
| 1738194000 | 11.53 | 0.05 | 0.44 | 11.48 | 11.6 | 11.43 | 1401061 |
| 1738107600 | 11.48 | 0.06 | 0.53 | 11.45 | 11.485 | 11.34 | 2230939 |
| 1738021200 | 11.42 | 0.21 | 1.87 | 11.37 | 11.42 | 11.29 | 3183262 |
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
