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 | 0.15 | 0.810810810811 | 18.5 | 19.205 | 17.5435 | 53683 | 18.24357127 | CS |
| 4 | 5.55 | 42.3664122137 | 13.1 | 19.205 | 13.1 | 44755 | 16.77944562 | CS |
| 12 | 4.08 | 28.0027453672 | 14.57 | 19.205 | 12.12 | 29975 | 15.53161867 | CS |
| 26 | 5.12 | 37.8418329638 | 13.53 | 19.205 | 11.57 | 33275 | 14.40084855 | CS |
| 52 | 2.03 | 12.2141997593 | 16.62 | 19.205 | 10.0201 | 36796 | 13.36656199 | CS |
| 156 | -22.03 | -54.1543756146 | 40.68 | 40.94 | 10.0201 | 37399 | 21.6105287 | CS |
| 260 | -22.03 | -54.1543756146 | 40.68 | 40.94 | 10.0201 | 37399 | 21.6105287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 18.65 | 0.06 | 0.32 | 18.71 | 19.205 | 18.37 | 47924 |
| 1732146000 | 18.59 | 0.7 | 3.91 | 17.98 | 18.81 | 17.955 | 63023 |
| 1732059600 | 17.89 | -0.06 | -0.33 | 17.83 | 18.13 | 17.5435 | 48213 |
| 1731973200 | 17.95 | -0.15 | -0.83 | 17.96 | 18.13 | 17.83 | 57188 |
| 1731714000 | 18.1 | 0.17 | 0.95 | 18.5 | 18.64 | 17.85 | 52066 |
| 1731627600 | 17.93 | -0.4 | -2.18 | 18.45 | 18.475 | 17.8215 | 47443 |
| 1731541200 | 18.33 | 0.8 | 4.56 | 17.75 | 18.65 | 17.67 | 63694 |
| 1731454800 | 17.53 | -0.21 | -1.18 | 17.69 | 17.95 | 17.2164 | 31857 |
| 1731368400 | 17.74 | 0.87 | 5.16 | 17.01 | 17.82 | 17.01 | 68379 |
| 1731109200 | 16.87 | 0.47 | 2.87 | 16.44 | 17.01 | 16.43 | 36383 |
| 1731022800 | 16.399999 | -0.13 | -0.79 | 16.36 | 16.7999 | 16.28 | 25364 |
| 1730936400 | 16.53 | 0.38 | 2.35 | 16.25 | 16.89 | 16.040099 | 25271 |
| 1730850000 | 16.149999 | 0.15 | 0.94 | 16 | 16.469999 | 15.6701 | 41659 |
| 1730763600 | 16 | 0.41 | 2.63 | 15.77 | 16.37 | 15.59 | 45055 |
| 1730500800 | 15.59 | 0.57 | 3.79 | 15.35 | 15.87 | 14.82 | 45570 |
| 1730414400 | 15.02 | 1.04 | 7.44 | 14.72 | 15.75 | 14.6 | 65429 |
| 1730328000 | 13.98 | 0.3 | 2.19 | 13.67 | 14.15 | 13.67 | 27279 |
| 1730241600 | 13.68 | -0.18 | -1.30 | 13.85 | 13.9226 | 13.6 | 13185 |
| 1730155200 | 13.86 | 0.23 | 1.69 | 13.77 | 14.1 | 13.675 | 36506 |
| 1729896000 | 13.63 | 0.53 | 4.05 | 13.1 | 13.804 | 13.1 | 53605 |
| 1729809600 | 13.1 | 0.81 | 6.59 | 12.58 | 13.25 | 12.58 | 55241 |
| 1729723200 | 12.29 | -0.08 | -0.65 | 12.23 | 12.35 | 12.12 | 9597 |
| 1729636800 | 12.37 | 0.09 | 0.73 | 12.28 | 12.51 | 12.15 | 8978 |
| 1729550400 | 12.28 | -0.3 | -2.38 | 12.5 | 12.5 | 12.2 | 9669 |
| 1729291200 | 12.58 | -0.05 | -0.40 | 12.58 | 12.775 | 12.51 | 4705 |
| 1729204800 | 12.63 | 0.4 | 3.27 | 12.3 | 12.63 | 12.18 | 21073 |
| 1729118400 | 12.23 | -0.13 | -1.05 | 12.39 | 12.51 | 12.16 | 19858 |
| 1729032000 | 12.36 | -0.05 | -0.40 | 12.31 | 12.765 | 12.18 | 14199 |
| 1728945600 | 12.41 | -0.52 | -4.02 | 12.83 | 12.83 | 12.34 | 10671 |
| 1728686400 | 12.93 | 0.43 | 3.44 | 12.4 | 12.93 | 12.4 | 11060 |
| 1728600000 | 12.5 | -0.44 | -3.40 | 12.95 | 13.01 | 12.32 | 11349 |
| 1728513600 | 12.94 | -0.33 | -2.49 | 13.28 | 13.3475 | 12.83 | 12381 |
| 1728427200 | 13.27 | -0.07 | -0.52 | 13.34 | 13.4 | 13.04 | 8907 |
| 1728340800 | 13.34 | -0.17 | -1.26 | 13.42 | 13.5 | 13.19 | 9135 |
| 1728081600 | 13.51 | 0.09 | 0.67 | 13.44 | 13.6074 | 13.1 | 15107 |
| 1727995200 | 13.42 | -0.47 | -3.38 | 13.58 | 13.77 | 13.17 | 42145 |
| 1727908800 | 13.89 | -0.67 | -4.60 | 14.52 | 14.52 | 13.65 | 34591 |
| 1727822400 | 14.56 | 0.04 | 0.28 | 14.63 | 14.79 | 14.45 | 32642 |
| 1727736000 | 14.52 | 0.03 | 0.21 | 14.94 | 14.94 | 14.4 | 4331 |
| 1727476800 | 14.49 | 0.1 | 0.69 | 14.45 | 14.83 | 14.37 | 8033 |
| 1727390400 | 14.39 | 0.05 | 0.35 | 14.38 | 14.73 | 13.91 | 27484 |
| 1727304000 | 14.34 | -0.95 | -6.21 | 15.13 | 15.13 | 14.34 | 10963 |
| 1727217600 | 15.29 | -0.21 | -1.35 | 15.36 | 15.51 | 15.13 | 11965 |
| 1727131200 | 15.5 | -0.23 | -1.46 | 15.61 | 15.67 | 15.2 | 32499 |
| 1726872000 | 15.73 | -0.15 | -0.94 | 15.73 | 15.9951 | 15.36 | 23972 |
| 1726785600 | 15.88 | 0.25 | 1.60 | 15.75 | 16.07 | 15.57 | 21762 |
| 1726699200 | 15.63 | 0.41 | 2.69 | 15.11 | 16.37 | 15.0834 | 31401 |
| 1726612800 | 15.22 | -0.12 | -0.78 | 15.5 | 15.982 | 15.12 | 72392 |
| 1726526400 | 15.34 | -0.08 | -0.52 | 15.5 | 15.55 | 15.2 | 19447 |
| 1726267200 | 15.42 | 0.22 | 1.45 | 15.33 | 15.8738 | 15.26 | 28927 |
| 1726180800 | 15.2 | 0.36 | 2.43 | 14.8 | 15.81 | 14.8 | 26996 |
| 1726094400 | 14.84 | 0.25 | 1.71 | 14.66 | 15.29 | 14.6 | 17348 |
| 1726008000 | 14.59 | -0.05 | -0.34 | 14.61 | 14.915 | 14.59 | 20028 |
| 1725921600 | 14.64 | -0.05 | -0.34 | 14.63 | 15.04 | 14.63 | 21759 |
| 1725662400 | 14.69 | 0.42 | 2.94 | 14.31 | 14.88 | 14.23 | 46478 |
| 1725576000 | 14.27 | 0.09 | 0.63 | 14.2 | 14.8 | 14.2 | 25455 |
| 1725489600 | 14.18 | 0.18 | 1.29 | 13.9 | 14.94 | 13.9 | 33156 |
| 1725403200 | 14 | -0.54 | -3.71 | 14.36 | 14.4 | 14 | 39887 |
| 1725057600 | 14.54 | 0.02 | 0.14 | 14.57 | 14.905 | 14.48 | 17861 |
| 1724971200 | 14.52 | 0.31 | 2.18 | 14.3 | 14.87 | 14.25 | 42710 |
| 1724884800 | 14.21 | 0.08 | 0.57 | 14.22 | 15.05 | 14.14 | 33163 |
| 1724798400 | 14.13 | 0.46 | 3.37 | 13.72 | 14.5 | 13.72 | 92750 |
| 1724712000 | 13.67 | 0.01 | 0.07 | 13.66 | 14.19 | 13.4 | 33264 |
| 1724452800 | 13.66 | 0.66 | 5.08 | 13.08 | 14.08 | 13.08 | 29747 |
| 1724366400 | 13 | -0.61 | -4.48 | 13.66 | 13.95 | 12.92 | 14455 |
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
Premium
