Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.738461538462 | 16.25 | 16.35 | 16.17 | 125427 | 16.25336925 | CS |
| 4 | 0.56 | 3.54206198608 | 15.81 | 16.35 | 15.75 | 123936 | 16.08564901 | CS |
| 12 | 0.07 | 0.429447852761 | 16.3 | 16.56 | 15.65 | 154232 | 16.1079938 | CS |
| 26 | 0.18 | 1.11179740581 | 16.19 | 16.9 | 15.55 | 155112 | 16.20069423 | CS |
| 52 | 1.02 | 6.64495114007 | 15.35 | 16.9 | 14.96 | 143580 | 15.98104209 | CS |
| 156 | -1.18 | -6.72364672365 | 17.55 | 17.66 | 12.89 | 171279 | 14.91583961 | CS |
| 260 | -3.77 | -18.7189672294 | 20.14 | 20.34 | 12.89 | 158838 | 16.25377142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.37 | 0.16 | 0.99 | 16.26 | 16.379999 | 16.239999 | 109551 |
| 1739490000 | 16.21 | -0.09 | -0.55 | 16.35 | 16.35 | 16.17 | 178370 |
| 1739403600 | 16.3 | 0.02 | 0.12 | 16.28 | 16.329999 | 16.25 | 131708 |
| 1739317200 | 16.28 | 0.03 | 0.18 | 16.28 | 16.329999 | 16.23 | 121448 |
| 1739230800 | 16.25 | 0.01 | 0.06 | 16.26 | 16.28 | 16.219999 | 97500 |
| 1738971600 | 16.239999 | -0.01 | -0.06 | 16.25 | 16.25 | 16.2 | 98107 |
| 1738885200 | 16.25 | 0.03 | 0.18 | 16.26 | 16.3199 | 16.19 | 106982 |
| 1738798800 | 16.219999 | 0.05 | 0.31 | 16.18 | 16.25 | 16.149999 | 68745 |
| 1738712400 | 16.17 | 0.02 | 0.12 | 16.149999 | 16.18 | 16.1 | 82805 |
| 1738626000 | 16.149999 | 0.04 | 0.25 | 16.04 | 16.149999 | 16.0072 | 196013 |
| 1738366800 | 16.11 | 0.1 | 0.62 | 16.059999 | 16.149999 | 16.05 | 183213 |
| 1738280400 | 16.01 | 0.06 | 0.38 | 16 | 16.1 | 15.95 | 190101 |
| 1738194000 | 15.95 | 0.01 | 0.06 | 15.9 | 16 | 15.84 | 143135 |
| 1738107600 | 15.94 | 0.1 | 0.63 | 15.89 | 15.97 | 15.86 | 101659 |
| 1738021200 | 15.84 | -0.11 | -0.69 | 15.91 | 15.95 | 15.75 | 102212 |
| 1737762000 | 15.95 | 0.06 | 0.38 | 15.89 | 15.95 | 15.86 | 82638 |
| 1737675600 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1737589200 | 15.89 | 0 | 0.00 | 15.89 | 15.9399 | 15.86 | 99554 |
| 1737502800 | 15.89 | 0.03 | 0.19 | 15.9 | 15.9 | 15.81 | 133185 |
| 1737157200 | 15.86 | 0.06 | 0.38 | 15.81 | 15.8627 | 15.79 | 113470 |
| 1737070800 | 15.8 | -0.03 | -0.19 | 15.81 | 15.85 | 15.771 | 109159 |
| 1736984400 | 15.83 | -0.03 | -0.19 | 15.95 | 15.9599 | 15.8 | 94697 |
| 1736898000 | 15.86 | 0.03 | 0.19 | 15.8 | 15.9 | 15.8 | 99940 |
| 1736811600 | 15.83 | -0.06 | -0.38 | 15.92 | 15.92 | 15.78 | 96980 |
| 1736552400 | 15.89 | 0.02 | 0.13 | 15.95 | 15.9899 | 15.84 | 142789 |
| 1736379600 | 15.87 | 0.04 | 0.25 | 15.83 | 15.92 | 15.81 | 82799 |
| 1736293200 | 15.83 | -0.09 | -0.57 | 15.92 | 15.9735 | 15.82 | 108382 |
| 1736206800 | 15.92 | 0.02 | 0.13 | 15.93 | 16 | 15.81 | 193902 |
| 1735947600 | 15.9 | -0.04 | -0.25 | 15.97 | 16 | 15.89 | 184973 |
| 1735861200 | 15.94 | 0.11 | 0.69 | 15.83 | 15.97 | 15.83 | 140927 |
| 1735688400 | 15.83 | 0.06 | 0.38 | 15.87 | 16 | 15.735 | 251811 |
| 1735602000 | 15.77 | -0.14 | -0.88 | 15.85 | 15.95 | 15.76 | 341973 |
| 1735342800 | 15.91 | -0.15 | -0.93 | 16 | 16.1554 | 15.83 | 156402 |
| 1735256400 | 16.059999 | 0.02 | 0.12 | 16.079999 | 16.16 | 15.9311 | 268196 |
| 1735077840 | 16.04 | 0.1 | 0.63 | 15.95 | 16.0962 | 15.9 | 107880 |
| 1734997200 | 15.94 | 0.08 | 0.50 | 15.85 | 15.96 | 15.81 | 234066 |
| 1734738000 | 15.86 | 0.1 | 0.63 | 15.72 | 15.9 | 15.65 | 232614 |
| 1734651600 | 15.76 | -0.16 | -1.01 | 15.91 | 15.99 | 15.7 | 308752 |
| 1734565200 | 15.92 | -0.34 | -2.09 | 16.09 | 16.219999 | 15.86 | 278425 |
| 1734478800 | 16.26 | -0.21 | -1.28 | 16.454999 | 16.454999 | 16.16 | 191165 |
| 1734392400 | 16.469999 | 0.01 | 0.06 | 16.48 | 16.535699 | 16.42 | 149178 |
| 1734133200 | 16.46 | 0.1 | 0.61 | 16.4851 | 16.5 | 16.39 | 129239 |
| 1734046800 | 16.36 | -0.1 | -0.61 | 16.5064 | 16.5549 | 16.25 | 271544 |
| 1733960400 | 16.46 | 0 | 0.00 | 16.485 | 16.4999 | 16.35 | 188172 |
| 1733874000 | 16.46 | 0.01 | 0.06 | 16.504999 | 16.52 | 16.41 | 124767 |
| 1733787600 | 16.45 | -0.05 | -0.30 | 16.45 | 16.559999 | 16.41 | 121037 |
| 1733528400 | 16.5 | 0.08 | 0.49 | 16.482 | 16.53 | 16.41 | 191693 |
| 1733442000 | 16.42 | 0.04 | 0.24 | 16.456 | 16.5351 | 16.37 | 186974 |
| 1733355600 | 16.379999 | -0.12 | -0.73 | 16.5 | 16.5 | 16.379999 | 230880 |
| 1733269200 | 16.5 | -0.03 | -0.18 | 16.51 | 16.54 | 16.43 | 255704 |
| 1733182800 | 16.53 | 0.1 | 0.61 | 16.489999 | 16.54 | 16.45 | 129122 |
| 1732917840 | 16.43 | 0.01 | 0.06 | 16.36 | 16.48 | 16.36 | 107258 |
| 1732750800 | 16.42 | 0.12 | 0.74 | 16.35 | 16.42 | 16.3395 | 84262 |
| 1732664400 | 16.3 | -0.13 | -0.79 | 16.36 | 16.39 | 16.26 | 96913 |
| 1732578000 | 16.43 | 0.09 | 0.55 | 16.37 | 16.43 | 16.309999 | 89766 |
| 1732318800 | 16.34 | 0.07 | 0.43 | 16.3 | 16.4287 | 16.28 | 115368 |
| 1732232400 | 16.27 | 0.09 | 0.56 | 16.2 | 16.29 | 16.1 | 187102 |
| 1732146000 | 16.18 | 0.03 | 0.19 | 16.1 | 16.25 | 16.04 | 161396 |
| 1732059600 | 16.149999 | 0.02 | 0.12 | 16.1 | 16.149999 | 16.01 | 144592 |
| 1731973200 | 16.129999 | 0.13 | 0.81 | 16 | 16.17 | 15.96 | 170380 |
| 1731714000 | 16 | -0.1 | -0.62 | 16.065 | 16.09 | 15.91 | 202747 |
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
