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 | -0.24 | -1.6393442623 | 14.64 | 14.67 | 14.28 | 38897 | 14.45563163 | CS |
| 4 | -0.26 | -1.77353342428 | 14.66 | 14.69 | 14.25 | 51391 | 14.4900186 | CS |
| 12 | 0.165 | 1.15911485775 | 14.235 | 14.839 | 14.01 | 52053 | 14.38330664 | CS |
| 26 | 0.28 | 1.98300283286 | 14.12 | 14.839 | 13.76 | 50254 | 14.2641752 | CS |
| 52 | 1.1 | 8.27067669173 | 13.3 | 14.839 | 13.26 | 55373 | 14.10520934 | CS |
| 156 | -2.71 | -15.8386908241 | 17.11 | 17.12 | 12.19 | 50912 | 13.67674613 | CS |
| 260 | -1.77 | -10.9461966605 | 16.17 | 17.53 | 8.6501 | 57992 | 13.95356308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 14.4 | 0.06 | 0.42 | 14.38 | 14.46 | 14.31 | 34036 |
| 1735688400 | 14.34 | -0.17 | -1.17 | 14.55 | 14.55 | 14.28 | 62870 |
| 1735602000 | 14.51 | 0.05 | 0.35 | 14.45 | 14.55 | 14.4001 | 37311 |
| 1735342800 | 14.46 | -0.14 | -0.96 | 14.58 | 14.6408 | 14.4159 | 24474 |
| 1735256400 | 14.6 | 0.05 | 0.34 | 14.64 | 14.67 | 14.53 | 37597 |
| 1735077840 | 14.55 | 0.01 | 0.07 | 14.54 | 14.55 | 14.5072 | 12428 |
| 1734997200 | 14.54 | 0.03 | 0.21 | 14.41 | 14.585 | 14.36 | 56310 |
| 1734738000 | 14.51 | 0.26 | 1.82 | 14.34 | 14.56 | 14.3 | 69452 |
| 1734651600 | 14.25 | -0.02 | -0.11 | 14.35 | 14.36 | 14.25 | 79089 |
| 1734565200 | 14.265 | -0.17 | -1.14 | 14.49 | 14.54 | 14.265 | 85371 |
| 1734478800 | 14.43 | -0.1 | -0.65 | 14.5 | 14.5 | 14.41 | 65411 |
| 1734392400 | 14.525 | -0.08 | -0.51 | 14.65 | 14.65 | 14.5 | 54433 |
| 1734133200 | 14.6 | 0.07 | 0.48 | 14.62 | 14.62 | 14.56 | 44832 |
| 1734046800 | 14.53 | -0.07 | -0.48 | 14.59 | 14.61 | 14.51 | 54601 |
| 1733960400 | 14.6 | 0.04 | 0.27 | 14.56 | 14.6388 | 14.51 | 31310 |
| 1733874000 | 14.56 | -0.06 | -0.41 | 14.62 | 14.67 | 14.56 | 48728 |
| 1733787600 | 14.62 | 0 | 0.00 | 14.59 | 14.62 | 14.53 | 80653 |
| 1733528400 | 14.62 | 0 | 0.03 | 14.62 | 14.69 | 14.6 | 103647 |
| 1733442000 | 14.615 | -0.05 | -0.31 | 14.66 | 14.69 | 14.6 | 30001 |
| 1733355600 | 14.66 | -0.07 | -0.48 | 14.74 | 14.839 | 14.63 | 48577 |
| 1733269200 | 14.73 | -0.03 | -0.20 | 14.8 | 14.8355 | 14.73 | 59060 |
| 1733182800 | 14.76 | 0.11 | 0.75 | 14.67 | 14.76 | 14.62 | 64117 |
| 1732917840 | 14.65 | 0.04 | 0.27 | 14.68 | 14.7 | 14.595 | 43457 |
| 1732750800 | 14.61 | 0.14 | 0.97 | 14.45 | 14.63 | 14.45 | 64747 |
| 1732664400 | 14.47 | 0 | 0.00 | 14.48 | 14.51 | 14.4549 | 24861 |
| 1732578000 | 14.4698 | -0.11 | -0.76 | 14.58 | 14.6 | 14.42 | 73257 |
| 1732318800 | 14.58 | 0.16 | 1.11 | 14.42 | 14.58 | 14.42 | 34051 |
| 1732232400 | 14.42 | -0.13 | -0.89 | 14.44 | 14.525 | 14.4101 | 43527 |
| 1732146000 | 14.55 | -0.04 | -0.27 | 14.6 | 14.6 | 14.4901 | 68631 |
| 1732059600 | 14.59 | 0.1 | 0.69 | 14.5 | 14.59 | 14.3759 | 76681 |
| 1731973200 | 14.49 | 0.13 | 0.91 | 14.37 | 14.52 | 14.3669 | 82637 |
| 1731714000 | 14.36 | 0.21 | 1.48 | 14.17 | 14.38 | 14.1501 | 66120 |
| 1731627600 | 14.15 | -0.04 | -0.28 | 14.18 | 14.27 | 14.14 | 40773 |
| 1731541200 | 14.19 | -0.09 | -0.63 | 14.36 | 14.36 | 14.18 | 89144 |
| 1731454800 | 14.28 | -0.13 | -0.90 | 14.42 | 14.43 | 14.27 | 45686 |
| 1731368400 | 14.41 | -0.01 | -0.07 | 14.42 | 14.43 | 14.35 | 57406 |
| 1731109200 | 14.42 | 0.09 | 0.63 | 14.33 | 14.44 | 14.315 | 79648 |
| 1731022800 | 14.33 | 0.15 | 1.06 | 14.19 | 14.355 | 14.18 | 80696 |
| 1730936400 | 14.18 | 0.01 | 0.07 | 14.3 | 14.3 | 14.1583 | 28098 |
| 1730850000 | 14.17 | -0.01 | -0.07 | 14.22 | 14.2369 | 14.11 | 27259 |
| 1730763600 | 14.18 | 0 | 0.00 | 14.18 | 14.2325 | 14.1091 | 57633 |
| 1730500800 | 14.18 | 0 | 0.00 | 14.18 | 14.24 | 14.18 | 41857 |
| 1730414400 | 14.18 | 0.03 | 0.21 | 14.17 | 14.23 | 14.15 | 68441 |
| 1730328000 | 14.15 | 0.06 | 0.43 | 14.14 | 14.16 | 14.09 | 47137 |
| 1730241600 | 14.09 | 0.01 | 0.07 | 14.07 | 14.1296 | 14.05 | 39803 |
| 1730155200 | 14.08 | 0 | 0.00 | 14.17 | 14.17 | 14.05 | 53797 |
| 1729896000 | 14.08 | 0.03 | 0.19 | 14.12 | 14.15 | 14.01 | 62723 |
| 1729809600 | 14.053 | -0.16 | -1.10 | 14.18 | 14.2 | 14.04 | 41522 |
| 1729723200 | 14.21 | -0.07 | -0.47 | 14.28 | 14.29 | 14.19 | 50918 |
| 1729636800 | 14.277 | 0.07 | 0.47 | 14.17 | 14.3 | 14.17 | 61011 |
| 1729550400 | 14.21 | 0 | 0.00 | 14.21 | 14.24 | 14.15 | 41542 |
| 1729291200 | 14.21 | -0.02 | -0.14 | 14.24 | 14.27 | 14.13 | 60859 |
| 1729204800 | 14.23 | 0.03 | 0.19 | 14.27 | 14.27 | 14.15 | 26888 |
| 1729118400 | 14.203 | -0.05 | -0.33 | 14.25 | 14.27 | 14.16 | 56036 |
| 1729032000 | 14.25 | 0.06 | 0.42 | 14.26 | 14.27 | 14.19 | 92366 |
| 1728945600 | 14.19 | 0.03 | 0.21 | 14.18 | 14.24 | 14.17 | 29523 |
| 1728686400 | 14.16 | -0.03 | -0.21 | 14.2 | 14.2299 | 14.15 | 53810 |
| 1728600000 | 14.19 | 0.02 | 0.14 | 14.21 | 14.24 | 14.18 | 44360 |
| 1728513600 | 14.17 | -0.02 | -0.14 | 14.19 | 14.2395 | 14.16 | 51064 |
| 1728427200 | 14.19 | 0.03 | 0.21 | 14.19 | 14.24 | 14.1404 | 89224 |
| 1728340800 | 14.16 | -0.01 | -0.07 | 14.23 | 14.33 | 14.1001 | 103189 |
| 1728081600 | 14.17 | 0.09 | 0.64 | 14.17 | 14.186 | 14.1 | 56695 |
| 1727995200 | 14.08 | 0.02 | 0.14 | 14.01 | 14.1 | 13.96 | 66767 |
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
