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 | 0.17 | 1.12137203166 | 15.16 | 15.63 | 14.94 | 821601 | 15.40816211 | CS |
| 4 | 1.51 | 10.9261939219 | 13.82 | 15.63 | 13.68 | 777577 | 14.72854729 | CS |
| 12 | 1.74 | 12.8035320088 | 13.59 | 15.63 | 12.3 | 791525 | 13.70151942 | CS |
| 26 | 1.78 | 13.1365313653 | 13.55 | 15.63 | 12.3 | 688278 | 13.60100033 | CS |
| 52 | -0.22 | -1.41479099678 | 15.55 | 16.77 | 12.07 | 842636 | 13.99111409 | CS |
| 156 | 6.71 | 77.8422273782 | 8.62 | 17.7 | 6.09 | 608017 | 12.94197409 | CS |
| 260 | 5.23 | 51.7821782178 | 10.1 | 17.7 | 6.09 | 464806 | 12.6680836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 15.35 | -0.12 | -0.78 | 15.62 | 15.63 | 15.265 | 1099762 |
| 1740094800 | 15.47 | 0 | 0.00 | 15.31 | 15.5 | 15.29 | 740050 |
| 1740008400 | 15.47 | 0.1 | 0.65 | 14.99 | 15.53 | 14.94 | 734064 |
| 1739922000 | 15.37 | 0.01 | 0.07 | 15.16 | 15.43 | 15.155 | 712529 |
| 1739576400 | 15.36 | 0.14 | 0.92 | 15.36 | 15.395 | 15.16 | 538228 |
| 1739490000 | 15.22 | 0.34 | 2.28 | 14.96 | 15.28 | 14.8246 | 743771 |
| 1739403600 | 14.88 | -0.21 | -1.39 | 14.89 | 14.93 | 14.71 | 626249 |
| 1739317200 | 15.09 | 0.21 | 1.41 | 14.8 | 15.12 | 14.77 | 592868 |
| 1739230800 | 14.88 | 0.36 | 2.48 | 14.63 | 14.89 | 14.6 | 591973 |
| 1738971600 | 14.52 | 0.09 | 0.62 | 14.35 | 14.54 | 14.33 | 528299 |
| 1738885200 | 14.43 | 0.21 | 1.48 | 14.34 | 14.445 | 14.21 | 564134 |
| 1738798800 | 14.22 | 0.16 | 1.14 | 14.03 | 14.23 | 13.97 | 816866 |
| 1738712400 | 14.06 | 0.23 | 1.66 | 13.82 | 14.09 | 13.79 | 1022490 |
| 1738626000 | 13.83 | -0.21 | -1.50 | 13.74 | 13.95 | 13.68 | 636275 |
| 1738366800 | 14.04 | -0.27 | -1.89 | 14.26 | 14.29 | 14 | 841661 |
| 1738280400 | 14.31 | -0.05 | -0.35 | 14.48 | 14.57 | 14.21 | 879914 |
| 1738194000 | 14.36 | -0.35 | -2.38 | 14.44 | 14.58 | 14.25 | 817388 |
| 1738107600 | 14.71 | 0.09 | 0.62 | 14.56 | 14.755 | 14.42 | 1210966 |
| 1738021200 | 14.62 | 0.64 | 4.58 | 13.82 | 14.63 | 13.82 | 1076468 |
| 1737762000 | 13.98 | 0.11 | 0.79 | 13.99 | 14.15 | 13.93 | 481280 |
| 1737675600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1737589200 | 13.87 | -0.06 | -0.43 | 13.83 | 14.07 | 13.79 | 870720 |
| 1737502800 | 13.93 | 0.84 | 6.42 | 13.33 | 13.955 | 13.19 | 903858 |
| 1737157200 | 13.09 | 0.06 | 0.46 | 13.26 | 13.26 | 13.0309 | 920487 |
| 1737070800 | 13.03 | -0.07 | -0.53 | 13.07 | 13.38 | 12.98 | 776685 |
| 1736984400 | 13.1 | 0.58 | 4.63 | 12.75 | 13.13 | 12.65 | 1383924 |
| 1736898000 | 12.52 | 0.02 | 0.16 | 12.41 | 12.68 | 12.375 | 868887 |
| 1736811600 | 12.5 | -0.01 | -0.08 | 12.33 | 12.575 | 12.3 | 947778 |
| 1736552400 | 12.51 | -0.26 | -2.04 | 12.52 | 12.7 | 12.46 | 938011 |
| 1736379600 | 12.77 | -0.11 | -0.85 | 12.64 | 12.91 | 12.64 | 868060 |
| 1736293200 | 12.88 | -0.26 | -1.98 | 13.21 | 13.21 | 12.71 | 961157 |
| 1736206800 | 13.14 | -0.1 | -0.76 | 13.22 | 13.4 | 13.11 | 637334 |
| 1735947600 | 13.24 | 0.35 | 2.72 | 13.13 | 13.27 | 12.96 | 525414 |
| 1735861200 | 12.89 | 0.14 | 1.10 | 12.81 | 12.98 | 12.71 | 690183 |
| 1735688400 | 12.75 | 0.04 | 0.31 | 12.82 | 12.88 | 12.72 | 508653 |
| 1735602000 | 12.71 | -0.01 | -0.08 | 12.67 | 12.85 | 12.48 | 881464 |
| 1735342800 | 12.72 | -0.18 | -1.40 | 13.09 | 13.09 | 12.68 | 870124 |
| 1735256400 | 12.9 | 0.11 | 0.86 | 12.75 | 12.91 | 12.705 | 325615 |
| 1735077840 | 12.79 | 0.05 | 0.39 | 12.76 | 12.91 | 12.73 | 315847 |
| 1734997200 | 12.74 | -0.19 | -1.47 | 12.89 | 13 | 12.65 | 728372 |
| 1734738000 | 12.93 | -0.01 | -0.08 | 12.8 | 13.11 | 12.8 | 1700737 |
| 1734651600 | 12.94 | -0.02 | -0.15 | 13.2 | 13.22 | 12.94 | 618697 |
| 1734565200 | 12.96 | -0.5 | -3.71 | 13.5 | 13.65 | 12.83 | 823539 |
| 1734478800 | 13.46 | -0.06 | -0.44 | 13.41 | 13.54 | 13.36 | 1400956 |
| 1734392400 | 13.52 | 0.02 | 0.15 | 13.46 | 13.71 | 13.45 | 634646 |
| 1734133200 | 13.5 | -0.02 | -0.15 | 13.43 | 13.57 | 13.37 | 952666 |
| 1734046800 | 13.52 | -0.3 | -2.17 | 13.78 | 13.82 | 13.515 | 541402 |
| 1733960400 | 13.82 | 0.17 | 1.25 | 13.67 | 13.865 | 13.4 | 885312 |
| 1733874000 | 13.65 | 0.27 | 2.02 | 13.38 | 13.65 | 13.2 | 1018082 |
| 1733787600 | 13.38 | 0.08 | 0.60 | 13.47 | 13.6266 | 13.34 | 514690 |
| 1733528400 | 13.3 | -0.08 | -0.60 | 13.51 | 13.52 | 13.26 | 431060 |
| 1733442000 | 13.38 | 0.03 | 0.22 | 13.31 | 13.59 | 13.27 | 702290 |
| 1733355600 | 13.35 | -0.02 | -0.15 | 13.45 | 13.46 | 13.23 | 815359 |
| 1733269200 | 13.37 | -0.26 | -1.91 | 13.63 | 13.67 | 13.36 | 750835 |
| 1733182800 | 13.63 | 0 | 0.00 | 13.59 | 13.81 | 13.51 | 774257 |
| 1732917840 | 13.63 | 0.09 | 0.66 | 13.44 | 13.7 | 13.44 | 534445 |
| 1732750800 | 13.54 | 0.1 | 0.74 | 13.5 | 13.58 | 13.42 | 714033 |
| 1732664400 | 13.44 | -0.24 | -1.75 | 13.32 | 13.57 | 13.26 | 1109505 |
| 1732578000 | 13.68 | -0.12 | -0.87 | 13.86 | 13.88 | 13.62 | 842842 |
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
