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 | -0.12 | -0.749531542786 | 16.01 | 16.04 | 15.75 | 80648 | 15.89727167 | CS |
| 4 | 0.06 | 0.379027163613 | 15.83 | 16.04 | 15.72 | 64095 | 15.89117847 | CS |
| 12 | 0.44 | 2.84789644013 | 15.45 | 16.34 | 15.04 | 63039 | 15.79337702 | CS |
| 26 | 0.85 | 5.65159574468 | 15.04 | 16.34 | 14.97 | 71727 | 15.50192192 | CS |
| 52 | 1.82 | 12.9353233831 | 14.07 | 16.34 | 13.705 | 67451 | 14.98044996 | CS |
| 156 | 0.03 | 0.189155107188 | 15.86 | 16.34 | 11.91 | 65308 | 13.94876408 | CS |
| 260 | -2.07 | -11.5256124722 | 17.96 | 18.2 | 9.14 | 70449 | 14.22599273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 15.87 | 0.02 | 0.13 | 15.85 | 15.88 | 15.75 | 99850 |
| 1739317200 | 15.85 | -0.04 | -0.25 | 15.85 | 15.906 | 15.78 | 99177 |
| 1739230800 | 15.89 | -0.04 | -0.25 | 15.99 | 15.99 | 15.86 | 70614 |
| 1738971600 | 15.93 | -0.05 | -0.31 | 15.95 | 16.03 | 15.86 | 62552 |
| 1738885200 | 15.98 | 0.02 | 0.13 | 16.01 | 16.04 | 15.91 | 71047 |
| 1738798800 | 15.96 | 0.04 | 0.25 | 15.98 | 15.9986 | 15.91 | 48263 |
| 1738712400 | 15.92 | 0.04 | 0.25 | 15.94 | 15.94 | 15.86 | 67634 |
| 1738626000 | 15.88 | -0.08 | -0.50 | 15.96 | 16 | 15.87 | 72412 |
| 1738366800 | 15.96 | 0.09 | 0.57 | 15.93 | 15.99 | 15.9 | 71877 |
| 1738280400 | 15.87 | -0.06 | -0.38 | 15.92 | 16 | 15.86 | 49060 |
| 1738194000 | 15.93 | 0.07 | 0.44 | 15.91 | 15.9786 | 15.84 | 57437 |
| 1738107600 | 15.86 | -0.03 | -0.19 | 15.94 | 15.99 | 15.78 | 45200 |
| 1738021200 | 15.89 | 0.05 | 0.32 | 15.88 | 15.91 | 15.83 | 57873 |
| 1737762000 | 15.84 | 0 | 0.00 | 15.94 | 15.98 | 15.83 | 50674 |
| 1737675600 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1737589200 | 15.84 | -0.09 | -0.56 | 15.81 | 15.855 | 15.77 | 51585 |
| 1737502800 | 15.93 | 0.13 | 0.82 | 15.88 | 15.93 | 15.83 | 79288 |
| 1737157200 | 15.8 | 0.01 | 0.06 | 15.87 | 15.89 | 15.76 | 60972 |
| 1737070800 | 15.79 | -0.09 | -0.57 | 15.83 | 15.88 | 15.72 | 38187 |
| 1736984400 | 15.88 | 0.15 | 0.95 | 15.86 | 15.91 | 15.75 | 34713 |
| 1736898000 | 15.73 | -0.06 | -0.38 | 15.84 | 15.8599 | 15.6514 | 52386 |
| 1736811600 | 15.79 | 0.05 | 0.32 | 15.79 | 15.84 | 15.7177 | 39645 |
| 1736552400 | 15.74 | -0.06 | -0.38 | 15.8 | 15.87 | 15.7 | 47990 |
| 1736379600 | 15.8 | 0.07 | 0.45 | 15.77 | 15.84 | 15.71 | 56914 |
| 1736293200 | 15.73 | -0.01 | -0.06 | 15.78 | 15.85 | 15.69 | 47216 |
| 1736206800 | 15.74 | -0.06 | -0.38 | 15.8 | 15.8 | 15.7 | 42335 |
| 1735947600 | 15.8 | 0.19 | 1.22 | 15.72 | 15.8 | 15.6401 | 70286 |
| 1735861200 | 15.61 | 0.17 | 1.10 | 15.64 | 15.6787 | 15.5 | 65704 |
| 1735688400 | 15.44 | 0.03 | 0.19 | 15.47 | 15.56 | 15.39 | 112657 |
| 1735602000 | 15.41 | 0.05 | 0.33 | 15.38 | 15.46 | 15.36 | 55684 |
| 1735342800 | 15.36 | -0.13 | -0.84 | 15.51 | 15.56 | 15.3 | 56174 |
| 1735256400 | 15.49 | -0.01 | -0.06 | 15.5 | 15.7 | 15.46 | 36065 |
| 1735077840 | 15.5 | -0.03 | -0.19 | 15.5 | 15.6 | 15.5 | 33206 |
| 1734997200 | 15.53 | 0.23 | 1.50 | 15.34 | 15.58 | 15.3 | 51715 |
| 1734738000 | 15.3 | -0.04 | -0.26 | 15.2 | 15.35 | 15.04 | 96119 |
| 1734651600 | 15.34 | -0.1 | -0.65 | 15.43 | 15.4699 | 15.3 | 100087 |
| 1734565200 | 15.44 | -0.24 | -1.53 | 15.72 | 15.761 | 15.35 | 68872 |
| 1734478800 | 15.68 | -0.25 | -1.57 | 15.91 | 16 | 15.66 | 72349 |
| 1734392400 | 15.93 | 0.12 | 0.76 | 15.89 | 16 | 15.84 | 102416 |
| 1734133200 | 15.81 | -0.05 | -0.32 | 15.9 | 15.93 | 15.73 | 72875 |
| 1734046800 | 15.86 | -0.07 | -0.44 | 15.99 | 15.99 | 15.84 | 64788 |
| 1733960400 | 15.93 | -0.02 | -0.13 | 16.03 | 16.059999 | 15.88 | 42501 |
| 1733874000 | 15.95 | -0.12 | -0.75 | 16.1 | 16.1 | 15.9 | 50366 |
| 1733787600 | 16.07 | -0.17 | -1.05 | 16.3 | 16.32 | 16.03 | 41592 |
| 1733528400 | 16.239999 | 0.03 | 0.19 | 16.25 | 16.34 | 16.224699 | 79670 |
| 1733442000 | 16.21 | 0.1 | 0.62 | 16.18 | 16.219999 | 16.079999 | 43124 |
| 1733355600 | 16.11 | -0.08 | -0.49 | 16.21 | 16.2205 | 16.079999 | 45417 |
| 1733269200 | 16.19 | 0.11 | 0.68 | 16.1 | 16.2 | 16.09 | 123836 |
| 1733182800 | 16.079999 | 0.2 | 1.26 | 15.93 | 16.079999 | 15.911614 | 64823 |
| 1732917840 | 15.88 | 0.09 | 0.57 | 15.86 | 15.97 | 15.86 | 34795 |
| 1732750800 | 15.79 | 0.12 | 0.77 | 15.72 | 15.8598 | 15.72 | 57991 |
| 1732664400 | 15.67 | -0.04 | -0.25 | 15.78 | 15.85 | 15.6 | 67553 |
| 1732578000 | 15.71 | 0.03 | 0.19 | 15.77 | 15.83 | 15.6969 | 57658 |
| 1732318800 | 15.68 | 0 | 0.00 | 15.69 | 15.86 | 15.61 | 75913 |
| 1732232400 | 15.68 | 0.25 | 1.62 | 15.45 | 15.68 | 15.43 | 84980 |
| 1732146000 | 15.43 | -0.02 | -0.13 | 15.29 | 15.46 | 15.29 | 44490 |
| 1732059600 | 15.45 | 0.11 | 0.72 | 15.32 | 15.46 | 15.31 | 50096 |
| 1731973200 | 15.34 | 0.11 | 0.72 | 15.31 | 15.44 | 15.25 | 103593 |
| 1731714000 | 15.23 | -0.06 | -0.39 | 15.26 | 15.265 | 15.12 | 117779 |
| 1731627600 | 15.29 | -0.12 | -0.78 | 15.48 | 15.49 | 15.25 | 68879 |
| 1731541200 | 15.41 | 0.02 | 0.13 | 15.48 | 15.5995 | 15.29 | 136267 |
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
