Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1738 | -1.07950310559 | 16.1 | 16.15 | 15.75 | 32458 | 15.95204975 | CS |
| 4 | -0.0338 | -0.211779448622 | 15.96 | 16.4877 | 15.75 | 16689 | 16.06978476 | CS |
| 12 | -0.2738 | -1.69012345679 | 16.2 | 16.7799 | 15.69 | 18050 | 16.08468758 | CS |
| 26 | -1.7638 | -9.9706048615 | 17.69 | 18.23 | 15.69 | 17786 | 16.64622944 | CS |
| 52 | -0.7838 | -4.69060442849 | 16.71 | 18.23 | 15.37 | 15506 | 16.39759695 | CS |
| 156 | 2.1662 | 15.7427325581 | 13.76 | 19.07 | 13.67 | 13369 | 15.83422431 | CS |
| 260 | 2.1662 | 15.7427325581 | 13.76 | 19.07 | 13.67 | 7964 | 15.83422431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 15.83 | 0.03 | 0.19 | 15.75 | 15.9886 | 15.75 | 5476 |
| 1741390800 | 15.8 | -0.14 | -0.88 | 15.82 | 15.96 | 15.7949 | 7840 |
| 1741304400 | 15.9401 | -0.01 | -0.06 | 15.89 | 16.0121 | 15.7601 | 10246 |
| 1741218000 | 15.95 | -0.11 | -0.68 | 16.1 | 16.1 | 15.75 | 118117 |
| 1741131600 | 16.059999 | -0.12 | -0.74 | 16.1 | 16.149999 | 15.9 | 20611 |
| 1741045200 | 16.18 | -0.08 | -0.49 | 16.26 | 16.4877 | 16.1634 | 8001 |
| 1740786000 | 16.26 | -0.16 | -0.97 | 16.25 | 16.4387 | 16.212399 | 13822 |
| 1740699600 | 16.42 | 0.16 | 0.98 | 16.219999 | 16.46 | 16.059999 | 17523 |
| 1740613200 | 16.26 | 0 | 0.00 | 16.21 | 16.35 | 16.21 | 5812 |
| 1740526800 | 16.26 | 0.11 | 0.68 | 16.36 | 16.36 | 16.2153 | 13876 |
| 1740440400 | 16.149999 | 0.02 | 0.12 | 16.079999 | 16.19 | 16.079999 | 10761 |
| 1740181200 | 16.129999 | 0.01 | 0.06 | 16.19 | 16.19 | 16.05 | 11063 |
| 1740094800 | 16.12 | 0.03 | 0.19 | 16.1 | 16.149999 | 16.0658 | 5783 |
| 1740008400 | 16.09 | -0.06 | -0.37 | 16.079999 | 16.1273 | 16.079999 | 8096 |
| 1739922000 | 16.149999 | -0.06 | -0.37 | 16.2 | 16.254999 | 16.07 | 7264 |
| 1739576400 | 16.21 | 0.03 | 0.19 | 16.12 | 16.2895 | 16.12 | 8897 |
| 1739490000 | 16.18 | 0.15 | 0.90 | 16.079999 | 16.25 | 16 | 19342 |
| 1739403600 | 16.035 | -0.04 | -0.22 | 15.95 | 16.11 | 15.9 | 6749 |
| 1739317200 | 16.07 | 0.09 | 0.56 | 15.96 | 16.07 | 15.95 | 17814 |
| 1739230800 | 15.98 | 0.01 | 0.06 | 15.98 | 16.19 | 15.96 | 3623 |
| 1738971600 | 15.97 | -0.2 | -1.24 | 15.9 | 16.02 | 15.83 | 20581 |
| 1738885200 | 16.171 | -0.1 | -0.61 | 16.21 | 16.3 | 16.149999 | 8943 |
| 1738798800 | 16.27 | 0.17 | 1.06 | 16.149999 | 16.34 | 16.1101 | 10852 |
| 1738712400 | 16.1 | 0 | 0.00 | 16.059999 | 16.21 | 16.1 | 9160 |
| 1738626000 | 16.1 | -0.06 | -0.37 | 16.04 | 16.379999 | 16.04 | 6145 |
| 1738366800 | 16.16 | -0.19 | -1.16 | 16.36 | 16.7799 | 16.16 | 11654 |
| 1738280400 | 16.35 | 0.1 | 0.62 | 16.26 | 16.54 | 16.26 | 4600 |
| 1738194000 | 16.25 | -0.09 | -0.55 | 16.28 | 16.36 | 16.16 | 8062 |
| 1738107600 | 16.34 | -0.16 | -0.97 | 16.57 | 16.57 | 16.3 | 7810 |
| 1738021200 | 16.5 | 0.12 | 0.73 | 16.26 | 16.6488 | 16.26 | 17448 |
| 1737762000 | 16.379999 | -0.07 | -0.40 | 16.27 | 16.59 | 16.27 | 3803 |
| 1737675600 | 16.445599 | 0 | 0.00 | 16.445599 | 16.445599 | 16.445599 | 0 |
| 1737589200 | 16.445599 | -0.1 | -0.63 | 16.44 | 16.5318 | 16.34 | 13015 |
| 1737502800 | 16.55 | 0.27 | 1.66 | 16.03 | 16.59 | 16.03 | 11914 |
| 1737157200 | 16.28 | -0.1 | -0.61 | 16.3 | 16.469999 | 16.0643 | 9422 |
| 1737070800 | 16.379999 | -0.01 | -0.06 | 16.28 | 16.52 | 16.206299 | 9898 |
| 1736984400 | 16.39 | 0.48 | 3.00 | 16.059999 | 16.43 | 16.05 | 9566 |
| 1736898000 | 15.9124 | 0.13 | 0.84 | 15.69 | 15.93 | 15.69 | 14139 |
| 1736811600 | 15.78 | -0.16 | -1.00 | 16 | 16.05 | 15.78 | 19932 |
| 1736552400 | 15.94 | -0.14 | -0.88 | 16.082 | 16.2563 | 15.91 | 22105 |
| 1736379600 | 16.0816 | 0 | 0.01 | 16.11 | 16.23 | 16.03 | 18545 |
| 1736293200 | 16.079999 | -0.41 | -2.49 | 16.489999 | 16.489999 | 16.01 | 17230 |
| 1736206800 | 16.489899 | -0.04 | -0.24 | 16.579999 | 16.579999 | 16.34 | 17801 |
| 1735947600 | 16.53 | 0.3 | 1.85 | 16.469999 | 16.62 | 16.427399 | 11154 |
| 1735861200 | 16.23 | 0.37 | 2.33 | 16.116299 | 16.29 | 16.0405 | 16233 |
| 1735688400 | 15.86 | -0.12 | -0.75 | 15.77 | 16.11 | 15.77 | 124143 |
| 1735602000 | 15.98 | -0.04 | -0.25 | 16.071746 | 16.231 | 15.8 | 42163 |
| 1735342800 | 16.02 | -0.01 | -0.06 | 16.14 | 16.2 | 15.9 | 42086 |
| 1735256400 | 16.03 | -0.06 | -0.37 | 16.16 | 16.16 | 15.91 | 21640 |
| 1735077840 | 16.09 | -0.11 | -0.65 | 16.28 | 16.28 | 16 | 25382 |
| 1734997200 | 16.195 | 0.15 | 0.90 | 16.1 | 16.3975 | 16.065 | 9924 |
| 1734738000 | 16.05 | 0.06 | 0.40 | 16.18 | 16.18 | 15.97 | 9611 |
| 1734651600 | 15.9853 | -0.32 | -1.99 | 16.25 | 16.26 | 15.9 | 34314 |
| 1734565200 | 16.309999 | -0.04 | -0.24 | 16.36 | 16.67 | 16.309999 | 21824 |
| 1734478800 | 16.35 | 0.02 | 0.12 | 16.206199 | 16.629999 | 15.9101 | 10498 |
| 1734392400 | 16.329999 | 0.24 | 1.49 | 16.149999 | 16.329999 | 15.9 | 53332 |
| 1734133200 | 16.09 | -0.09 | -0.56 | 16.14 | 16.155 | 16.02 | 39039 |
| 1734046800 | 16.18 | -0.18 | -1.10 | 16.3964 | 16.3964 | 16.1 | 15206 |
| 1733960400 | 16.36 | 0.02 | 0.12 | 16.5 | 16.5102 | 16.265 | 36748 |
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
