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 | -0.21 | -1.3879709187 | 15.13 | 15.5 | 14.91 | 83066 | 15.2210473 | CS |
| 4 | -0.89 | -5.6293485136 | 15.81 | 16.2 | 14.28 | 112931 | 15.18580546 | CS |
| 12 | 0.84 | 5.96590909091 | 14.08 | 16.2 | 13.78 | 107644 | 14.93184628 | CS |
| 26 | 0.59 | 4.11723656664 | 14.33 | 16.2 | 12.41 | 147673 | 14.1070091 | CS |
| 52 | -0.06 | -0.400534045394 | 14.98 | 16.99 | 12.41 | 152906 | 14.75046248 | CS |
| 156 | -10.78 | -41.9455252918 | 25.7 | 30.94 | 12.41 | 123732 | 18.58511956 | CS |
| 260 | -10.78 | -41.9455252918 | 25.7 | 30.94 | 12.41 | 123732 | 18.58511956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 14.92 | -0.19 | -1.26 | 15.11 | 15.15 | 14.86 | 89843 |
| 1733269200 | 15.11 | -0.19 | -1.24 | 15.26 | 15.32 | 14.9745 | 96338 |
| 1733182800 | 15.3 | 0.03 | 0.20 | 15.23 | 15.36 | 15.15 | 86841 |
| 1732917840 | 15.27 | 0.04 | 0.26 | 15.35 | 15.5 | 15.17 | 59042 |
| 1732750800 | 15.23 | 0.32 | 2.15 | 15.09 | 15.5 | 15.0778 | 94913 |
| 1732664400 | 14.91 | -0.15 | -1.00 | 14.94 | 15.075 | 14.84 | 94428 |
| 1732578000 | 15.06 | 0.13 | 0.87 | 15 | 15.255 | 15 | 122718 |
| 1732318800 | 14.93 | 0.19 | 1.29 | 14.79 | 15.06 | 14.69 | 120625 |
| 1732232400 | 14.74 | 0.03 | 0.20 | 14.7 | 14.89 | 14.6 | 69251 |
| 1732146000 | 14.71 | 0.17 | 1.17 | 14.42 | 14.75 | 14.38 | 63667 |
| 1732059600 | 14.54 | -0.02 | -0.14 | 14.44 | 14.75 | 14.44 | 86317 |
| 1731973200 | 14.56 | 0.13 | 0.90 | 14.41 | 14.655 | 14.3901 | 113545 |
| 1731714000 | 14.43 | -0.27 | -1.84 | 14.77 | 14.8762 | 14.28 | 157904 |
| 1731627600 | 14.7 | -0.36 | -2.39 | 15.06 | 15.06 | 14.6 | 128913 |
| 1731541200 | 15.06 | -0.69 | -4.38 | 15.66 | 15.75 | 14.32 | 238842 |
| 1731454800 | 15.75 | -0.38 | -2.36 | 16.1 | 16.1 | 15.72 | 143006 |
| 1731368400 | 16.129999 | 0.17 | 1.07 | 15.88 | 16.175 | 15.85 | 98790 |
| 1731109200 | 15.96 | 0.16 | 1.01 | 15.84 | 15.97 | 15.73 | 96416 |
| 1731022800 | 15.8 | -0.09 | -0.57 | 15.84 | 16.0515 | 15.7 | 118864 |
| 1730936400 | 15.89 | 0.67 | 4.40 | 15.59 | 16.2 | 15.5 | 192700 |
| 1730850000 | 15.22 | 0.26 | 1.74 | 14.88 | 15.23 | 14.8601 | 110767 |
| 1730763600 | 14.96 | 0.09 | 0.61 | 14.81 | 15.04 | 14.71 | 88132 |
| 1730500800 | 14.87 | 0.11 | 0.75 | 14.85 | 14.99 | 14.7453 | 83125 |
| 1730414400 | 14.76 | -0.15 | -1.01 | 14.85 | 14.98 | 14.71 | 85646 |
| 1730328000 | 14.91 | -0.12 | -0.80 | 14.97 | 15.3 | 14.9 | 76281 |
| 1730241600 | 15.03 | -0.46 | -2.97 | 15.39 | 15.465 | 14.92 | 95764 |
| 1730155200 | 15.49 | 0.18 | 1.18 | 15.46 | 15.6444 | 15.3142 | 132510 |
| 1729896000 | 15.31 | 0.14 | 0.92 | 15.25 | 15.41 | 15.18 | 82290 |
| 1729809600 | 15.17 | 0.11 | 0.73 | 15.07 | 15.25 | 15.02 | 88652 |
| 1729723200 | 15.06 | 0.2 | 1.35 | 14.77 | 15.12 | 14.77 | 105590 |
| 1729636800 | 14.86 | 0.1 | 0.68 | 14.71 | 14.87 | 14.6566 | 57121 |
| 1729550400 | 14.76 | -0.15 | -1.01 | 14.92 | 14.92 | 14.6801 | 68639 |
| 1729291200 | 14.91 | -0.1 | -0.67 | 15.03 | 15.0499 | 14.87 | 70151 |
| 1729204800 | 15.01 | 0.14 | 0.94 | 14.86 | 15.03 | 14.69 | 58380 |
| 1729118400 | 14.87 | 0.15 | 1.02 | 14.82 | 15.03 | 14.77 | 104020 |
| 1729032000 | 14.72 | 0.06 | 0.41 | 14.66 | 14.87 | 14.5952 | 118499 |
| 1728945600 | 14.66 | 0.07 | 0.48 | 14.59 | 14.68 | 14.43 | 101146 |
| 1728686400 | 14.59 | 0.23 | 1.60 | 14.38 | 14.63 | 14.3614 | 77954 |
| 1728600000 | 14.36 | -0.09 | -0.62 | 14.4 | 14.425 | 14.195 | 70899 |
| 1728513600 | 14.45 | 0.05 | 0.35 | 14.37 | 14.62 | 14.32 | 70564 |
| 1728427200 | 14.4 | 0.02 | 0.14 | 14.36 | 14.515 | 14.2805 | 55823 |
| 1728340800 | 14.38 | -0.12 | -0.83 | 14.5 | 14.79 | 14.32 | 93724 |
| 1728081600 | 14.5 | 0.12 | 0.83 | 14.56 | 14.65 | 14.49 | 72217 |
| 1727995200 | 14.38 | -0.24 | -1.64 | 14.58 | 14.71 | 14.36 | 84699 |
| 1727908800 | 14.62 | 0.04 | 0.27 | 14.58 | 14.69 | 14.53 | 60836 |
| 1727822400 | 14.58 | -0.29 | -1.95 | 14.85 | 14.85 | 14.505 | 97651 |
| 1727736000 | 14.87 | -0.1 | -0.67 | 14.9 | 15.04 | 14.8367 | 101775 |
| 1727476800 | 14.97 | 0.28 | 1.91 | 14.84 | 15.16 | 14.725 | 98937 |
| 1727390400 | 14.69 | 0.13 | 0.89 | 14.66 | 14.83 | 14.59 | 131345 |
| 1727304000 | 14.56 | -0.38 | -2.54 | 14.86 | 14.9482 | 14.55 | 146599 |
| 1727217600 | 14.94 | -0.14 | -0.93 | 15.08 | 15.08 | 14.82 | 134869 |
| 1727131200 | 15.08 | 0.16 | 1.07 | 15 | 15.11 | 14.8 | 122320 |
| 1726872000 | 14.92 | 0.04 | 0.27 | 14.79 | 15.45 | 14.68 | 375220 |
| 1726785600 | 14.88 | 0.06 | 0.40 | 14.84 | 15.01 | 14.665 | 222259 |
| 1726699200 | 14.82 | 0.12 | 0.82 | 14.7 | 15.18 | 14.6238 | 140450 |
| 1726612800 | 14.7 | -0.04 | -0.27 | 14.84 | 15.06 | 14.65 | 111148 |
| 1726526400 | 14.74 | -0.09 | -0.61 | 14.84 | 14.87 | 14.585 | 82220 |
| 1726267200 | 14.83 | 0.45 | 3.13 | 14.5 | 14.84 | 14.498 | 138215 |
| 1726180800 | 14.38 | 0.24 | 1.70 | 14.16 | 14.47 | 14.05 | 89306 |
| 1726094400 | 14.14 | -0.02 | -0.14 | 14.08 | 14.16 | 13.78 | 155467 |
| 1726008000 | 14.16 | -0.03 | -0.21 | 14.22 | 14.22 | 14 | 153527 |
| 1725921600 | 14.19 | -0.01 | -0.07 | 14.15 | 14.35 | 14.1 | 149743 |
| 1725662400 | 14.2 | -0.1 | -0.70 | 14.33 | 14.39 | 14.08 | 140081 |
| 1725576000 | 14.3 | 0.1 | 0.70 | 14.32 | 14.34 | 14.13 | 100512 |
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
