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 | -0.1 | -0.634517766497 | 15.76 | 15.9 | 15.5501 | 93570 | 15.78678729 | CS |
| 4 | -0.31 | -1.94113963682 | 15.97 | 16.03 | 15.36 | 136272 | 15.65004955 | CS |
| 12 | -0.7 | -4.27872860636 | 16.36 | 16.39 | 15.36 | 134810 | 15.81449207 | CS |
| 26 | 0.76 | 5.10067114094 | 14.9 | 16.74 | 14.33 | 145159 | 15.6584382 | CS |
| 52 | 1.63 | 11.617961511 | 14.03 | 16.74 | 13.72 | 136677 | 15.09540471 | CS |
| 156 | -5.72 | -26.7539756782 | 21.38 | 21.6825 | 11.9 | 142614 | 15.42900509 | CS |
| 260 | -6.28 | -28.6235186873 | 21.94 | 23.85 | 9.01 | 135719 | 17.29209968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 15.82 | 0.12 | 0.76 | 15.74 | 15.84 | 15.651 | 96907 |
| 1736293200 | 15.7 | -0.08 | -0.51 | 15.84 | 15.88 | 15.67 | 85493 |
| 1736206800 | 15.78 | -0.05 | -0.32 | 15.86 | 15.86 | 15.74 | 81809 |
| 1735947600 | 15.83 | 0.08 | 0.51 | 15.76 | 15.9 | 15.73 | 110070 |
| 1735861200 | 15.75 | 0.22 | 1.42 | 15.55 | 15.79 | 15.55 | 215019 |
| 1735688400 | 15.53 | 0.1 | 0.65 | 15.59 | 15.74 | 15.43 | 231804 |
| 1735602000 | 15.43 | -0.03 | -0.19 | 15.46 | 15.5 | 15.36 | 179087 |
| 1735342800 | 15.46 | -0.11 | -0.71 | 15.48 | 15.575 | 15.45 | 173723 |
| 1735256400 | 15.57 | -0.09 | -0.57 | 15.63 | 15.66 | 15.56 | 77255 |
| 1735077840 | 15.66 | -0.02 | -0.13 | 15.75 | 15.82 | 15.59 | 99860 |
| 1734997200 | 15.68 | -0.06 | -0.38 | 15.68 | 15.77 | 15.61 | 179040 |
| 1734738000 | 15.74 | 0.2 | 1.29 | 15.57 | 15.75 | 15.5458 | 143904 |
| 1734651600 | 15.54 | -0.03 | -0.19 | 15.52 | 15.62 | 15.52 | 211314 |
| 1734565200 | 15.57 | -0.2 | -1.27 | 15.81 | 15.89 | 15.57 | 158852 |
| 1734478800 | 15.77 | -0.15 | -0.94 | 15.9 | 15.9403 | 15.76 | 143405 |
| 1734392400 | 15.92 | 0.03 | 0.19 | 15.89 | 15.98 | 15.84 | 75455 |
| 1734133200 | 15.89 | -0.03 | -0.19 | 15.97 | 16.03 | 15.85 | 53624 |
| 1734046800 | 15.92 | -0.05 | -0.31 | 15.97 | 16.0077 | 15.84 | 116972 |
| 1733960400 | 15.97 | 0.04 | 0.25 | 16.02 | 16.0399 | 15.91 | 81704 |
| 1733874000 | 15.93 | 0.03 | 0.19 | 15.99 | 16.02 | 15.9 | 92955 |
| 1733787600 | 15.9 | -0.14 | -0.87 | 16.09 | 16.09 | 15.875 | 86501 |
| 1733528400 | 16.04 | 0.01 | 0.06 | 16.05 | 16.11 | 16 | 156514 |
| 1733442000 | 16.03 | 0.11 | 0.66 | 15.96 | 16.04 | 15.95 | 151698 |
| 1733355600 | 15.925 | -0.03 | -0.16 | 15.96 | 15.96 | 15.92 | 133891 |
| 1733269200 | 15.95 | 0.1 | 0.63 | 15.82 | 15.95 | 15.8 | 118315 |
| 1733182800 | 15.85 | 0.01 | 0.06 | 15.77 | 15.89 | 15.76 | 145714 |
| 1732917840 | 15.84 | 0.11 | 0.70 | 15.8 | 15.91 | 15.74 | 108008 |
| 1732750800 | 15.73 | 0.14 | 0.90 | 15.6 | 15.73 | 15.5501 | 137317 |
| 1732664400 | 15.59 | 0.02 | 0.13 | 15.61 | 15.6302 | 15.51 | 174916 |
| 1732578000 | 15.57 | 0.08 | 0.52 | 15.57 | 15.63 | 15.5 | 215490 |
| 1732318800 | 15.49 | -0.05 | -0.32 | 15.46 | 15.58 | 15.43 | 293412 |
| 1732232400 | 15.54 | -0.08 | -0.51 | 15.65 | 15.66 | 15.49 | 145127 |
| 1732146000 | 15.62 | -0.14 | -0.89 | 15.7 | 15.74 | 15.57 | 152851 |
| 1732059600 | 15.76 | 0 | 0.00 | 15.68 | 15.7873 | 15.63 | 156582 |
| 1731973200 | 15.76 | 0.01 | 0.06 | 15.75 | 15.92 | 15.7151 | 129143 |
| 1731714000 | 15.75 | -0.03 | -0.19 | 15.75 | 15.7945 | 15.6 | 179268 |
| 1731627600 | 15.78 | -0.07 | -0.44 | 15.95 | 15.95 | 15.7 | 136602 |
| 1731541200 | 15.85 | -0.03 | -0.21 | 15.96 | 16.0499 | 15.82 | 117353 |
| 1731454800 | 15.883 | -0.27 | -1.65 | 16.09 | 16.2036 | 15.88 | 118247 |
| 1731368400 | 16.149999 | -0.09 | -0.55 | 16.219999 | 16.27 | 16.135 | 119639 |
| 1731109200 | 16.239999 | 0.17 | 1.06 | 16.07 | 16.36 | 16.04 | 88245 |
| 1731022800 | 16.07 | 0.22 | 1.39 | 15.94 | 16.11 | 15.88 | 131776 |
| 1730936400 | 15.85 | -0.08 | -0.50 | 15.81 | 15.94 | 15.81 | 128991 |
| 1730850000 | 15.93 | 0.03 | 0.16 | 15.9 | 16.02 | 15.83 | 88313 |
| 1730763600 | 15.905 | 0.01 | 0.09 | 15.91 | 16 | 15.8466 | 92812 |
| 1730500800 | 15.89 | -0.05 | -0.31 | 15.98 | 15.98 | 15.85 | 94792 |
| 1730414400 | 15.94 | 0.06 | 0.38 | 15.93 | 15.98 | 15.796 | 134293 |
| 1730328000 | 15.88 | 0.1 | 0.63 | 15.82 | 15.925 | 15.82 | 70639 |
| 1730241600 | 15.78 | -0.2 | -1.25 | 15.93 | 15.96 | 15.78 | 190405 |
| 1730155200 | 15.98 | -0.16 | -0.99 | 16.16 | 16.204999 | 15.97 | 98131 |
| 1729896000 | 16.14 | 0.03 | 0.19 | 16.129999 | 16.19 | 16.050799 | 88913 |
| 1729809600 | 16.11 | -0.04 | -0.25 | 16.12 | 16.17 | 16.0658 | 95034 |
| 1729723200 | 16.149999 | -0.17 | -1.04 | 16.3 | 16.39 | 16.129999 | 199977 |
| 1729636800 | 16.32 | 0.05 | 0.31 | 16.329999 | 16.329999 | 16.219999 | 137482 |
| 1729550400 | 16.27 | -0.03 | -0.18 | 16.26 | 16.3 | 16.219999 | 173339 |
| 1729291200 | 16.3 | -0.02 | -0.12 | 16.36 | 16.36 | 16.26 | 151391 |
| 1729204800 | 16.32 | -0.07 | -0.43 | 16.399999 | 16.478 | 16.309999 | 132838 |
| 1729118400 | 16.39 | -0.03 | -0.18 | 16.42 | 16.48 | 16.39 | 118476 |
| 1729032000 | 16.42 | 0.02 | 0.12 | 16.379999 | 16.45 | 16.3501 | 128897 |
| 1728945600 | 16.399999 | 0 | 0.00 | 16.41 | 16.46 | 16.27 | 101691 |
| 1728686400 | 16.399999 | 0.02 | 0.12 | 16.379999 | 16.4999 | 16.3662 | 62742 |
| 1728600000 | 16.379999 | 0.01 | 0.06 | 16.42 | 16.44 | 16.35 | 100090 |
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
