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 | -1.71 | -10.2395209581 | 16.7 | 16.7 | 14.2202 | 160820 | 15.49534468 | CS |
| 4 | 1.17 | 8.46599131693 | 13.82 | 17.14 | 13 | 172491 | 15.13166974 | CS |
| 12 | -1.73 | -10.3468899522 | 16.72 | 17.3736 | 13 | 156380 | 14.76604086 | CS |
| 26 | 2.21 | 17.2926447574 | 12.78 | 17.3736 | 12.0953 | 139613 | 14.43072476 | CS |
| 52 | -2.12 | -12.390414962 | 17.11 | 19.52 | 11.24 | 139733 | 14.49340963 | CS |
| 156 | -4.22 | -21.9677251432 | 19.21 | 22.74 | 3.525 | 245324 | 11.05071544 | CS |
| 260 | -11.76 | -43.9626168224 | 26.75 | 47.85 | 3.525 | 221895 | 14.47328491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 14.99 | 0.14 | 0.94 | 15 | 15.17 | 14.57 | 157338 |
| 1738626000 | 14.85 | -0.57 | -3.70 | 14.65 | 15.15 | 14.2202 | 161740 |
| 1738366800 | 15.42 | -0.36 | -2.28 | 15.76 | 16.1 | 15.21 | 182387 |
| 1738280400 | 15.78 | -0.14 | -0.88 | 16.14 | 16.329999 | 15.71 | 106486 |
| 1738194000 | 15.92 | 0.26 | 1.66 | 15.65 | 16.2 | 15.56 | 136788 |
| 1738107600 | 15.66 | -1.27 | -7.50 | 16.7 | 16.7 | 15.53 | 209387 |
| 1738021200 | 16.93 | 0.17 | 1.01 | 16.719999 | 17.14 | 16.555 | 177040 |
| 1737762000 | 16.76 | 0.78 | 4.88 | 16.05 | 16.88 | 15.965 | 191060 |
| 1737675600 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1737589200 | 15.98 | -0.28 | -1.72 | 16.26 | 16.3766 | 15.69 | 179656 |
| 1737502800 | 16.26 | 0.6 | 3.83 | 15.75 | 16.75 | 15.73 | 189926 |
| 1737157200 | 15.66 | 0.43 | 2.82 | 15.46 | 15.86 | 14.95 | 175810 |
| 1737070800 | 15.23 | 0.26 | 1.74 | 15 | 15.27 | 14.725 | 149495 |
| 1736984400 | 14.97 | 0.66 | 4.61 | 14.9 | 15.39 | 14.71 | 129544 |
| 1736898000 | 14.31 | 0.63 | 4.61 | 13.98 | 14.68 | 13.76 | 159445 |
| 1736811600 | 13.68 | 0.46 | 3.48 | 13.1 | 13.765 | 13.01 | 163140 |
| 1736552400 | 13.22 | -0.3 | -2.22 | 13.28 | 13.55 | 13 | 210881 |
| 1736379600 | 13.52 | -0.18 | -1.31 | 13.41 | 13.75 | 13.09 | 191214 |
| 1736293200 | 13.7 | 0.09 | 0.66 | 13.91 | 14.29 | 13.46 | 198337 |
| 1736206800 | 13.61 | -0.02 | -0.15 | 13.81 | 14.14 | 13.59 | 128565 |
| 1735947600 | 13.63 | 0.2 | 1.49 | 13.49 | 13.81 | 13.355 | 142335 |
| 1735861200 | 13.43 | -0.13 | -0.96 | 13.57 | 13.88 | 13.28 | 132440 |
| 1735688400 | 13.56 | -0.13 | -0.95 | 13.88 | 14.08 | 13.54 | 141534 |
| 1735602000 | 13.69 | -0.17 | -1.23 | 13.725 | 13.87 | 13.04 | 124966 |
| 1735342800 | 13.86 | -0.51 | -3.55 | 14.2963 | 14.2963 | 13.56 | 121944 |
| 1735256400 | 14.37 | 0.41 | 2.94 | 13.89 | 14.77 | 13.79 | 172780 |
| 1735077840 | 13.96 | 0.2 | 1.45 | 13.84 | 14.029 | 13.63 | 110679 |
| 1734997200 | 13.76 | 0.44 | 3.30 | 13.35 | 13.9539 | 13.35 | 142883 |
| 1734738000 | 13.32 | -0.15 | -1.11 | 13.57 | 13.96 | 13.22 | 408961 |
| 1734651600 | 13.47 | -0.27 | -1.97 | 13.95 | 14.17 | 13.35 | 165060 |
| 1734565200 | 13.74 | -1.04 | -7.04 | 14.975 | 15.16 | 13.42 | 187937 |
| 1734478800 | 14.78 | -0.4 | -2.64 | 15.425 | 15.5 | 14.67 | 132505 |
| 1734392400 | 15.18 | -0.02 | -0.13 | 15.43 | 15.4699 | 14.84 | 115526 |
| 1734133200 | 15.2 | 0.13 | 0.86 | 14.9899 | 15.43 | 14.59 | 154643 |
| 1734046800 | 15.07 | -0.55 | -3.52 | 15.8 | 15.915 | 15 | 104223 |
| 1733960400 | 15.62 | 0.13 | 0.84 | 15.655 | 15.7799 | 15.06 | 155593 |
| 1733874000 | 15.49 | -0.3 | -1.90 | 15.82 | 16.219999 | 14.985 | 202114 |
| 1733787600 | 15.79 | 0.95 | 6.40 | 15.05 | 16.32 | 14.84 | 318728 |
| 1733528400 | 14.84 | 0.34 | 2.34 | 14.69 | 14.99 | 14.5 | 135582 |
| 1733442000 | 14.5 | -0.11 | -0.75 | 14.6185 | 14.96 | 14.28 | 174075 |
| 1733355600 | 14.61 | 0.2 | 1.39 | 14.45 | 14.72 | 14.33 | 95229 |
| 1733269200 | 14.41 | -0.64 | -4.25 | 14.83 | 14.9544 | 14.295 | 117426 |
| 1733182800 | 15.05 | -0.39 | -2.53 | 15.44 | 15.44 | 14.88 | 117116 |
| 1732917840 | 15.44 | 0.88 | 6.04 | 14.82 | 15.51 | 14.61 | 127630 |
| 1732750800 | 14.56 | 0.22 | 1.53 | 14.44 | 15.04 | 14.23 | 86722 |
| 1732664400 | 14.34 | -0.34 | -2.32 | 14.475 | 14.81 | 14.3 | 107196 |
| 1732578000 | 14.68 | 0.26 | 1.80 | 14.81 | 15.64 | 14.68 | 130626 |
| 1732318800 | 14.42 | 0.34 | 2.41 | 14.31 | 14.5675 | 14.19 | 93994 |
| 1732232400 | 14.08 | 0.04 | 0.28 | 14.16 | 14.43 | 13.5401 | 120492 |
| 1732146000 | 14.04 | -0.07 | -0.50 | 14.0218 | 14.24 | 13.72 | 98283 |
| 1732059600 | 14.11 | 0.02 | 0.14 | 13.83 | 14.15 | 13.685 | 97014 |
| 1731973200 | 14.09 | -0.54 | -3.69 | 14.63 | 14.84 | 14.08 | 123954 |
| 1731714000 | 14.63 | -1.04 | -6.64 | 15.53 | 15.5531 | 14.61 | 173823 |
| 1731627600 | 15.67 | -1.14 | -6.78 | 17.0383 | 17.0383 | 15.61 | 108581 |
| 1731541200 | 16.81 | 0.04 | 0.24 | 17.13 | 17.3736 | 16.73 | 174174 |
| 1731454800 | 16.77 | 0.04 | 0.24 | 16.719999 | 17.2 | 16.3325 | 179257 |
| 1731368400 | 16.73 | 0.55 | 3.40 | 16.43 | 16.94 | 16.3 | 163908 |
| 1731109200 | 16.18 | 0.26 | 1.63 | 15.8999 | 16.405 | 15.7 | 157963 |
| 1731022800 | 15.92 | -0.11 | -0.69 | 16.11 | 16.42 | 15.72 | 144858 |
| 1730936400 | 16.03 | 0.74 | 4.84 | 15.63 | 16.3 | 15.39 | 243757 |
| 1730850000 | 15.29 | 0.5 | 3.38 | 14.78 | 15.37 | 14.78 | 198815 |
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
