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 | 0.09 | 0.609756097561 | 14.76 | 14.9863 | 12.95 | 542361 | 14.01444904 | CS |
| 4 | -1.71 | -10.3260869565 | 16.56 | 18.23 | 12.95 | 360618 | 15.64512077 | CS |
| 12 | -4.9 | -24.8101265823 | 19.75 | 20.8195 | 12.95 | 341918 | 17.17071134 | CS |
| 26 | -2.61 | -14.9484536082 | 17.46 | 21.83 | 12.95 | 322965 | 18.23086116 | CS |
| 52 | -0.77 | -4.92957746479 | 15.62 | 25.13 | 12.95 | 366340 | 18.6752313 | CS |
| 156 | -12.57 | -45.8424507659 | 27.42 | 35.8287 | 12.95 | 412224 | 20.91967769 | CS |
| 260 | -1.92 | -11.4490161002 | 16.77 | 49.8699 | 6.68 | 535506 | 21.80994637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.85 | 0.76 | 5.39 | 14.16 | 15 | 14.115 | 400335 |
| 1741304400 | 14.09 | 0.39 | 2.85 | 13.57 | 14.21 | 13.51 | 362275 |
| 1741218000 | 13.7 | -0.11 | -0.80 | 13.63 | 13.84 | 12.95 | 729774 |
| 1741131600 | 13.81 | -0.13 | -0.93 | 13.7 | 14.19 | 13.43 | 557413 |
| 1741045200 | 13.94 | -0.69 | -4.72 | 14.62 | 14.84 | 13.705 | 488226 |
| 1740786000 | 14.63 | -0.28 | -1.88 | 14.76 | 14.9863 | 14.46 | 572300 |
| 1740699600 | 14.91 | -0.09 | -0.60 | 15.01 | 15.215 | 14.61 | 266767 |
| 1740613200 | 15 | -0.6 | -3.85 | 15.5 | 15.58 | 14.94 | 252106 |
| 1740526800 | 15.6 | -0.32 | -2.01 | 15.92 | 16.082 | 15.47 | 291407 |
| 1740440400 | 15.92 | -0.22 | -1.36 | 16.18 | 16.18 | 15.7107 | 257369 |
| 1740181200 | 16.14 | -0.73 | -4.33 | 17.03 | 17.04 | 16 | 314757 |
| 1740094800 | 16.87 | -0.01 | -0.06 | 16.73 | 17.16 | 16.560199 | 219648 |
| 1740008400 | 16.88 | -1.01 | -5.65 | 17.83 | 17.96 | 16.85 | 248181 |
| 1739922000 | 17.89 | -0.07 | -0.39 | 17.98 | 18.23 | 17.8 | 329286 |
| 1739576400 | 17.96 | 0.57 | 3.28 | 17.5 | 18.1 | 17.47 | 555090 |
| 1739490000 | 17.39 | 0.64 | 3.82 | 17.05 | 17.41 | 16.69 | 301458 |
| 1739403600 | 16.75 | -0.68 | -3.90 | 16.95 | 17.23 | 16.7 | 299133 |
| 1739317200 | 17.43 | 0.24 | 1.40 | 17.12 | 17.65 | 16.99 | 217715 |
| 1739230800 | 17.19 | 0.61 | 3.68 | 16.79 | 17.45 | 16.73 | 285004 |
| 1738971600 | 16.579999 | -0.12 | -0.72 | 16.559999 | 16.87 | 16.415 | 296040 |
| 1738885200 | 16.7 | -1.14 | -6.39 | 17.97 | 17.97 | 16.620999 | 392007 |
| 1738798800 | 17.84 | 0.6 | 3.48 | 17.39 | 17.86 | 17.22 | 376313 |
| 1738712400 | 17.24 | 0.69 | 4.17 | 16.25 | 17.3 | 16.25 | 396094 |
| 1738626000 | 16.55 | -0.42 | -2.47 | 17.01 | 17.01 | 16.149999 | 312999 |
| 1738366800 | 16.97 | -0.78 | -4.39 | 17.86 | 18.01 | 16.915 | 371004 |
| 1738280400 | 17.75 | -0.79 | -4.26 | 17.36 | 18.67 | 17.06 | 705490 |
| 1738194000 | 18.54 | 0.01 | 0.05 | 18.44 | 19.06 | 18.3911 | 366808 |
| 1738107600 | 18.53 | -0.51 | -2.68 | 19.11 | 19.31 | 18.31 | 209967 |
| 1738021200 | 19.04 | -0.46 | -2.36 | 19.47 | 19.845 | 18.99 | 249753 |
| 1737762000 | 19.5 | -0.2 | -1.02 | 19.71 | 20.16 | 19.45 | 242237 |
| 1737675600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737589200 | 19.7 | -0.64 | -3.15 | 20.12 | 20.17 | 19.49 | 267658 |
| 1737502800 | 20.34 | 0.65 | 3.30 | 19.7 | 20.8195 | 19.3 | 483454 |
| 1737157200 | 19.69 | 0.58 | 3.04 | 19.25 | 19.8099 | 19.2 | 265941 |
| 1737070800 | 19.11 | -0.23 | -1.19 | 19.25 | 19.4225 | 18.87 | 163677 |
| 1736984400 | 19.34 | 0.75 | 4.03 | 18.71 | 19.37 | 18.525 | 224622 |
| 1736898000 | 18.59 | 0.21 | 1.14 | 18.37 | 18.645 | 18.16 | 180022 |
| 1736811600 | 18.38 | 0.38 | 2.11 | 18.14 | 18.61 | 18.08 | 348117 |
| 1736552400 | 18 | -0.2 | -1.10 | 18.6145 | 18.91 | 17.81 | 216238 |
| 1736379600 | 18.2 | -0.31 | -1.67 | 18.27 | 18.32 | 17.99 | 158804 |
| 1736293200 | 18.51 | -0.05 | -0.27 | 18.725 | 18.935 | 18.325 | 255261 |
| 1736206800 | 18.56 | -0.19 | -1.01 | 18.84 | 19.15 | 18.42 | 270211 |
| 1735947600 | 18.75 | 0.49 | 2.68 | 18.45 | 18.8 | 18.105 | 290320 |
| 1735861200 | 18.26 | 0.95 | 5.49 | 17.59 | 18.54 | 17.545 | 433679 |
| 1735688400 | 17.31 | 0.24 | 1.41 | 17.13 | 17.56 | 16.83 | 224371 |
| 1735602000 | 17.07 | 0.33 | 1.97 | 16.77 | 17.345 | 16.610299 | 292084 |
| 1735342800 | 16.739999 | -0.33 | -1.93 | 17 | 17.29 | 16.71 | 272429 |
| 1735256400 | 17.07 | 0.15 | 0.89 | 16.87 | 17.13 | 16.575199 | 211835 |
| 1735077840 | 16.92 | 0.08 | 0.48 | 16.87 | 16.99 | 16.53 | 102476 |
| 1734997200 | 16.84 | -0.01 | -0.06 | 16.84 | 17.24 | 16.59 | 340383 |
| 1734738000 | 16.85 | -0.78 | -4.42 | 17.672 | 17.78 | 16.739999 | 1047873 |
| 1734651600 | 17.63 | -0.58 | -3.19 | 18.52 | 18.52 | 17.58 | 361418 |
| 1734565200 | 18.21 | -0.93 | -4.86 | 19.195 | 19.505 | 17.82 | 524594 |
| 1734478800 | 19.14 | 0.18 | 0.95 | 18.875 | 19.23 | 18.36 | 344520 |
| 1734392400 | 18.96 | -0.48 | -2.47 | 19.16 | 19.577 | 18.79 | 374793 |
| 1734133200 | 19.44 | -0.3 | -1.52 | 19.64 | 19.64 | 19.28 | 262194 |
| 1734046800 | 19.74 | -0.53 | -2.61 | 20.12 | 20.17 | 19.71 | 219529 |
| 1733960400 | 20.27 | 0.71 | 3.63 | 19.7 | 20.6 | 19.45 | 302731 |
| 1733874000 | 19.56 | 0.17 | 0.88 | 19.43 | 20 | 19.14 | 234724 |
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
