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 | 0.39 | 2.48091603053 | 15.72 | 16.2 | 15.72 | 70361 | 16.04392038 | CS |
| 4 | 0.61 | 3.93548387097 | 15.5 | 16.3 | 15.12 | 114503 | 15.67500952 | CS |
| 12 | 1.1 | 7.32844770153 | 15.01 | 16.3 | 14.98 | 85461 | 15.42304132 | CS |
| 26 | 1.86 | 13.0526315789 | 14.25 | 16.3 | 14.1935 | 72259 | 15.1671927 | CS |
| 52 | 3.09 | 23.732718894 | 13.02 | 16.3 | 13.02 | 67198 | 14.61545729 | CS |
| 156 | -0.33 | -2.00729927007 | 16.44 | 17.46 | 11.91 | 66380 | 14.04835905 | CS |
| 260 | -0.11 | -0.678175092478 | 16.22 | 18.32 | 9.14 | 71723 | 14.3438409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 16.11 | -0.08 | -0.49 | 16.18 | 16.2205 | 16.079999 | 38729 |
| 1733269200 | 16.19 | 0.11 | 0.68 | 16.091 | 16.2 | 16.09 | 115879 |
| 1733182800 | 16.079999 | 0.2 | 1.26 | 15.93 | 16.079999 | 15.911614 | 64567 |
| 1732917840 | 15.88 | 0.09 | 0.57 | 15.9 | 15.97 | 15.87 | 31330 |
| 1732750800 | 15.79 | 0.12 | 0.77 | 15.72 | 15.8598 | 15.72 | 57990 |
| 1732664400 | 15.67 | -0.04 | -0.25 | 15.84 | 15.85 | 15.6 | 63058 |
| 1732578000 | 15.71 | 0.03 | 0.19 | 15.77 | 15.83 | 15.6969 | 57658 |
| 1732318800 | 15.68 | 0 | 0.00 | 15.86 | 15.86 | 15.61 | 69866 |
| 1732232400 | 15.68 | 0.25 | 1.62 | 15.47 | 15.68 | 15.445 | 70349 |
| 1732146000 | 15.43 | -0.02 | -0.13 | 15.35 | 15.46 | 15.32 | 33855 |
| 1732059600 | 15.45 | 0.11 | 0.72 | 15.35 | 15.46 | 15.31 | 40939 |
| 1731973200 | 15.34 | 0.11 | 0.72 | 15.25 | 15.44 | 15.25 | 97042 |
| 1731714000 | 15.23 | -0.06 | -0.39 | 15.245 | 15.265 | 15.12 | 112777 |
| 1731627600 | 15.29 | -0.12 | -0.78 | 15.44 | 15.49 | 15.25 | 61325 |
| 1731541200 | 15.41 | 0.02 | 0.13 | 15.491 | 15.5995 | 15.29 | 129989 |
| 1731454800 | 15.39 | -0.54 | -3.39 | 16.01 | 16.079999 | 15.32 | 447014 |
| 1731368400 | 15.93 | -0.23 | -1.42 | 16.149999 | 16.149999 | 15.835 | 102933 |
| 1731109200 | 16.16 | 0.36 | 2.28 | 15.71 | 16.3 | 15.6793 | 356819 |
| 1731022800 | 15.8 | 0.38 | 2.46 | 15.49 | 15.8 | 15.47 | 85884 |
| 1730936400 | 15.42 | 0.05 | 0.33 | 15.4885 | 15.49 | 15.3001 | 75838 |
| 1730850000 | 15.37 | 0.04 | 0.26 | 15.33 | 15.37 | 15.3 | 26329 |
| 1730763600 | 15.33 | -0.03 | -0.20 | 15.39 | 15.39 | 15.2501 | 53862 |
| 1730500800 | 15.36 | 0.01 | 0.07 | 15.36 | 15.3814 | 15.3 | 39559 |
| 1730414400 | 15.35 | 0.11 | 0.72 | 15.285 | 15.39 | 15.25 | 53507 |
| 1730328000 | 15.24 | 0.09 | 0.59 | 15.0901 | 15.265 | 15.0901 | 31059 |
| 1730241600 | 15.15 | -0.14 | -0.92 | 15.3 | 15.3 | 15.08 | 83518 |
| 1730155200 | 15.29 | 0.01 | 0.07 | 15.4 | 15.4 | 15.26 | 44488 |
| 1729896000 | 15.28 | 0.03 | 0.20 | 15.38 | 15.42 | 15.28 | 38818 |
| 1729809600 | 15.25 | -0.05 | -0.33 | 15.38 | 15.4 | 15.22 | 50824 |
| 1729723200 | 15.3 | -0.18 | -1.16 | 15.4 | 15.4 | 15.24 | 59840 |
| 1729636800 | 15.48 | 0.01 | 0.06 | 15.483 | 15.51 | 15.41 | 84811 |
| 1729550400 | 15.47 | 0.1 | 0.65 | 15.41 | 15.47 | 15.39 | 57400 |
| 1729291200 | 15.37 | 0.08 | 0.52 | 15.34 | 15.37 | 15.29 | 54958 |
| 1729204800 | 15.29 | -0.06 | -0.39 | 15.39 | 15.39 | 15.25 | 61355 |
| 1729118400 | 15.35 | 0.08 | 0.52 | 15.24 | 15.39 | 15.235 | 139748 |
| 1729032000 | 15.27 | -0.09 | -0.59 | 15.41 | 15.41 | 15.23 | 40345 |
| 1728945600 | 15.36 | -0.02 | -0.13 | 15.47 | 15.47 | 15.315 | 66810 |
| 1728686400 | 15.38 | -0.06 | -0.39 | 15.48 | 15.48 | 15.34 | 51265 |
| 1728600000 | 15.44 | -0.01 | -0.06 | 15.45 | 15.4892 | 15.35 | 142166 |
| 1728513600 | 15.45 | 0.12 | 0.78 | 15.41 | 15.45 | 15.37 | 80805 |
| 1728427200 | 15.33 | 0.12 | 0.79 | 15.3 | 15.4 | 15.28 | 77563 |
| 1728340800 | 15.21 | 0.05 | 0.33 | 15.26 | 15.3 | 15.19 | 126276 |
| 1728081600 | 15.16 | 0.01 | 0.07 | 15.165 | 15.2399 | 15.1374 | 71790 |
| 1727995200 | 15.15 | -0.07 | -0.46 | 15.2 | 15.2 | 15.12 | 72405 |
| 1727908800 | 15.22 | 0.01 | 0.07 | 15.21 | 15.22 | 15.16 | 42781 |
| 1727822400 | 15.21 | 0.03 | 0.20 | 15.18 | 15.22 | 15.18 | 60094 |
| 1727735520 | 15.18 | 0.05 | 0.33 | 15.13 | 15.1976 | 15.1103 | 92498 |
| 1727476800 | 15.13 | 0.03 | 0.20 | 15.1 | 15.16 | 15.05 | 43125 |
| 1727390400 | 15.1 | -0.04 | -0.26 | 15.13 | 15.15 | 15.08 | 100361 |
| 1727304000 | 15.14 | -0.02 | -0.13 | 15.16 | 15.18 | 15.12 | 83478 |
| 1727217600 | 15.16 | 0.1 | 0.66 | 15.07 | 15.17 | 15.0481 | 75632 |
| 1727131200 | 15.06 | 0.01 | 0.07 | 15.05 | 15.06 | 15.0099 | 61389 |
| 1726872000 | 15.05 | -0.04 | -0.27 | 15.05 | 15.08 | 14.98 | 56073 |
| 1726785600 | 15.09 | -0.02 | -0.13 | 15.2131 | 15.2131 | 15.09 | 34465 |
| 1726699200 | 15.11 | 0 | 0.00 | 15.14 | 15.1701 | 15.105 | 41091 |
| 1726612800 | 15.11 | 0.09 | 0.60 | 15.115 | 15.15 | 15.095 | 117131 |
| 1726526400 | 15.02 | 0.01 | 0.07 | 15.02 | 15.0696 | 14.99 | 72063 |
| 1726267200 | 15.01 | -0.14 | -0.92 | 15.14 | 15.2399 | 14.9858 | 174048 |
| 1726180800 | 15.15 | 0.07 | 0.46 | 15.0004 | 15.15 | 15.0004 | 38669 |
| 1726094400 | 15.08 | 0.06 | 0.40 | 15.01 | 15.09 | 15 | 48540 |
| 1726008000 | 15.02 | -0.05 | -0.33 | 15.095 | 15.12 | 15.01 | 50163 |
| 1725921600 | 15.07 | -0.05 | -0.33 | 15.1 | 15.14 | 15.055 | 67595 |
| 1725662400 | 15.12 | -0.06 | -0.40 | 15.19 | 15.216 | 15.12 | 44664 |
| 1725576000 | 15.18 | 0.02 | 0.13 | 15.2195 | 15.2195 | 15.14 | 30898 |
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
