Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.272479564033 | 14.68 | 14.78 | 14.63 | 165275 | 14.69617464 | CS |
| 4 | 0.07 | 0.477815699659 | 14.65 | 14.81 | 14.43 | 186633 | 14.658518 | CS |
| 12 | -0.16 | -1.0752688172 | 14.88 | 14.95 | 14.215 | 177924 | 14.63065352 | CS |
| 26 | 0.02 | 0.136054421769 | 14.7 | 15.21 | 14.215 | 149631 | 14.76809376 | CS |
| 52 | -0.63 | -4.10423452769 | 15.35 | 15.98 | 14.215 | 125430 | 14.9099916 | CS |
| 156 | -1.92 | -11.5384615385 | 16.64 | 17.19 | 13.42 | 108287 | 14.95205212 | CS |
| 260 | -1.49 | -9.19185687847 | 16.21 | 19.44 | 8.41 | 123308 | 15.47429952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 14.72 | 0.01 | 0.07 | 14.75 | 14.75 | 14.67 | 134182 |
| 1738107600 | 14.71 | 0.05 | 0.34 | 14.71 | 14.76 | 14.66 | 92060 |
| 1738021200 | 14.66 | -0.02 | -0.14 | 14.65 | 14.72 | 14.64 | 166098 |
| 1737762000 | 14.68 | -0.06 | -0.41 | 14.76 | 14.77 | 14.63 | 215387 |
| 1737675600 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1737589200 | 14.74 | 0.12 | 0.82 | 14.68 | 14.78 | 14.64 | 187553 |
| 1737502800 | 14.62 | -0.08 | -0.54 | 14.79 | 14.79 | 14.615 | 257883 |
| 1737157200 | 14.7 | 0.11 | 0.75 | 14.66 | 14.72 | 14.63 | 97008 |
| 1737070800 | 14.59 | -0.15 | -1.02 | 14.74 | 14.74 | 14.43 | 504938 |
| 1736984400 | 14.74 | 0.05 | 0.34 | 14.68 | 14.81 | 14.6174 | 202052 |
| 1736898000 | 14.69 | 0.01 | 0.07 | 14.67 | 14.717 | 14.62 | 151836 |
| 1736811600 | 14.68 | 0.01 | 0.07 | 14.67 | 14.77 | 14.62 | 263264 |
| 1736552400 | 14.67 | -0.07 | -0.47 | 14.69 | 14.75 | 14.62 | 235216 |
| 1736379600 | 14.74 | 0.14 | 0.96 | 14.6 | 14.75 | 14.5766 | 144109 |
| 1736293200 | 14.6 | -0.03 | -0.21 | 14.67 | 14.72 | 14.57 | 131270 |
| 1736206800 | 14.63 | 0.01 | 0.07 | 14.65 | 14.65 | 14.5601 | 108296 |
| 1735947600 | 14.62 | 0.05 | 0.34 | 14.61 | 14.63 | 14.57 | 106483 |
| 1735861200 | 14.57 | -0.03 | -0.21 | 14.65 | 14.65 | 14.5 | 122675 |
| 1735688400 | 14.6 | 0.35 | 2.46 | 14.23 | 14.615 | 14.23 | 370353 |
| 1735602000 | 14.25 | -0.01 | -0.07 | 14.23 | 14.28 | 14.215 | 240297 |
| 1735342800 | 14.26 | -0.08 | -0.56 | 14.34 | 14.34 | 14.22 | 165517 |
| 1735256400 | 14.34 | -0.03 | -0.21 | 14.34 | 14.39 | 14.3263 | 160413 |
| 1735077840 | 14.37 | 0.04 | 0.28 | 14.37 | 14.4 | 14.31 | 210693 |
| 1734997200 | 14.33 | 0.01 | 0.07 | 14.37 | 14.38 | 14.31 | 159342 |
| 1734738000 | 14.32 | 0.06 | 0.42 | 14.28 | 14.42 | 14.26 | 189247 |
| 1734651600 | 14.26 | -0.07 | -0.49 | 14.39 | 14.4065 | 14.26 | 208823 |
| 1734565200 | 14.33 | -0.15 | -1.04 | 14.47 | 14.5284 | 14.33 | 193132 |
| 1734478800 | 14.48 | -0.07 | -0.48 | 14.56 | 14.6499 | 14.42 | 186408 |
| 1734392400 | 14.55 | -0.22 | -1.49 | 14.69 | 14.6989 | 14.55 | 123724 |
| 1734133200 | 14.77 | -0.05 | -0.34 | 14.87 | 14.87 | 14.69 | 315394 |
| 1734046800 | 14.82 | 0.02 | 0.14 | 14.82 | 14.88 | 14.78 | 114806 |
| 1733960400 | 14.8 | 0.01 | 0.07 | 14.81 | 14.859 | 14.8 | 117241 |
| 1733874000 | 14.79 | 0.08 | 0.54 | 14.76 | 14.82 | 14.75 | 140533 |
| 1733787600 | 14.71 | -0.09 | -0.61 | 14.68 | 14.75 | 14.65 | 270877 |
| 1733528400 | 14.8 | 0.05 | 0.34 | 14.75 | 14.81 | 14.7204 | 103663 |
| 1733442000 | 14.75 | 0.01 | 0.07 | 14.74 | 14.8 | 14.73 | 103062 |
| 1733355600 | 14.74 | -0.06 | -0.41 | 14.77 | 14.79 | 14.68 | 116124 |
| 1733269200 | 14.8 | 0.12 | 0.82 | 14.69 | 14.8 | 14.68 | 143620 |
| 1733182800 | 14.68 | 0.05 | 0.34 | 14.6 | 14.69 | 14.57 | 163257 |
| 1732917840 | 14.63 | 0 | 0.00 | 14.68 | 14.6883 | 14.62 | 117574 |
| 1732750800 | 14.63 | 0.09 | 0.62 | 14.57 | 14.705 | 14.5506 | 149091 |
| 1732664400 | 14.54 | -0.11 | -0.75 | 14.67 | 14.67 | 14.52 | 164083 |
| 1732578000 | 14.65 | 0 | 0.00 | 14.7 | 14.7254 | 14.61 | 129794 |
| 1732318800 | 14.65 | 0.09 | 0.62 | 14.61 | 14.65 | 14.535 | 139363 |
| 1732232400 | 14.56 | -0.1 | -0.68 | 14.66 | 14.67 | 14.47 | 300212 |
| 1732146000 | 14.66 | 0.03 | 0.21 | 14.65 | 14.695 | 14.61 | 118310 |
| 1732059600 | 14.63 | -0.03 | -0.20 | 14.66 | 14.7399 | 14.61 | 181941 |
| 1731973200 | 14.66 | 0.06 | 0.41 | 14.58 | 14.75 | 14.58 | 150726 |
| 1731714000 | 14.6 | -0.19 | -1.28 | 14.69 | 14.7347 | 14.6 | 120338 |
| 1731627600 | 14.79 | -0.02 | -0.14 | 14.86 | 14.87 | 14.79 | 201270 |
| 1731541200 | 14.81 | 0.03 | 0.20 | 14.83 | 14.88 | 14.78 | 146017 |
| 1731454800 | 14.78 | -0.09 | -0.61 | 14.86 | 14.88 | 14.73 | 176227 |
| 1731368400 | 14.87 | -0.04 | -0.27 | 14.88 | 14.95 | 14.8541 | 165115 |
| 1731109200 | 14.91 | -0.01 | -0.07 | 14.92 | 14.95 | 14.8 | 228894 |
| 1731022800 | 14.92 | 0 | 0.00 | 14.94 | 14.95 | 14.86 | 169146 |
| 1730936400 | 14.92 | 0.11 | 0.74 | 14.88 | 14.92 | 14.8 | 167133 |
| 1730850000 | 14.81 | 0.02 | 0.14 | 14.78 | 14.89 | 14.78 | 118024 |
| 1730763600 | 14.79 | -0.04 | -0.27 | 14.87 | 14.91 | 14.77 | 121909 |
| 1730500800 | 14.83 | 0.01 | 0.07 | 14.85 | 14.91 | 14.81 | 95537 |
| 1730414400 | 14.82 | -0.01 | -0.07 | 14.82 | 14.87 | 14.76 | 187780 |
| 1730328000 | 14.83 | 0.07 | 0.47 | 14.76 | 14.845 | 14.76 | 90361 |
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
