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 | 0.09 | 0.530660377358 | 16.96 | 17.15 | 16.8 | 22552 | 16.97486937 | CS |
| 4 | 0.45 | 2.71084337349 | 16.6 | 17.15 | 16.46 | 24787 | 16.88177814 | CS |
| 12 | 0.3963 | 2.37965136876 | 16.6537 | 17.15 | 16.41 | 30122 | 16.74540368 | CS |
| 26 | 1.5 | 9.6463022508 | 15.55 | 17.48 | 15.55 | 29376 | 16.81841733 | CS |
| 52 | 2.1 | 14.0468227425 | 14.95 | 17.48 | 14.51 | 29656 | 16.01296866 | CS |
| 156 | -4.25 | -19.9530516432 | 21.3 | 21.33 | 12.6249 | 29784 | 15.97890651 | CS |
| 260 | -6.89 | -28.7802840434 | 23.94 | 25.34 | 8.87 | 29695 | 17.94613401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 17.05 | -0.02 | -0.12 | 17.03 | 17.15 | 16.97 | 14474 |
| 1738798800 | 17.07 | 0.09 | 0.53 | 17.04 | 17.1 | 17.02 | 14566 |
| 1738712400 | 16.98 | 0.05 | 0.30 | 16.99 | 17.05 | 16.9319 | 25667 |
| 1738626000 | 16.93 | 0 | 0.00 | 16.88 | 17.03 | 16.8 | 34079 |
| 1738366800 | 16.93 | -0.06 | -0.35 | 16.9884 | 17.09 | 16.86 | 20289 |
| 1738280400 | 16.99 | 0.08 | 0.47 | 16.97 | 17.14 | 16.87 | 33882 |
| 1738194000 | 16.91 | -0.04 | -0.24 | 16.99 | 17.1388 | 16.75 | 41629 |
| 1738107600 | 16.95 | -0.07 | -0.41 | 17.1 | 17.1 | 16.93 | 22952 |
| 1738021200 | 17.02 | 0.01 | 0.06 | 17.06 | 17.1 | 16.95 | 43698 |
| 1737762000 | 17.01 | 0.08 | 0.47 | 17.04 | 17.065 | 16.975 | 14714 |
| 1737675600 | 16.93 | 0 | 0.00 | 16.93 | 16.93 | 16.93 | 0 |
| 1737589200 | 16.93 | -0.11 | -0.65 | 17 | 17.04 | 16.89 | 13793 |
| 1737502800 | 17.04 | 0.19 | 1.13 | 16.94 | 17.05 | 16.85 | 26450 |
| 1737157200 | 16.85 | 0.04 | 0.24 | 16.87 | 17 | 16.55 | 19023 |
| 1737070800 | 16.81 | 0.04 | 0.24 | 16.82 | 16.865 | 16.67 | 13260 |
| 1736984400 | 16.77 | 0.18 | 1.08 | 16.71 | 16.84 | 16.675 | 20455 |
| 1736898000 | 16.59 | 0.05 | 0.30 | 16.57 | 16.7 | 16.54 | 29843 |
| 1736811600 | 16.54 | -0.17 | -1.02 | 16.54 | 16.7 | 16.46 | 44535 |
| 1736552400 | 16.71 | -0.08 | -0.48 | 16.6 | 16.7129 | 16.585441 | 13194 |
| 1736379600 | 16.79 | 0.1 | 0.60 | 16.75 | 16.83 | 16.559999 | 14516 |
| 1736293200 | 16.69 | -0.17 | -1.01 | 16.9 | 16.9 | 16.664 | 25749 |
| 1736206800 | 16.86 | 0.03 | 0.18 | 16.8 | 16.9 | 16.8 | 16839 |
| 1735947600 | 16.83 | 0.04 | 0.24 | 16.77 | 16.88 | 16.7 | 13204 |
| 1735861200 | 16.79 | 0.09 | 0.54 | 16.7 | 16.88 | 16.649999 | 34372 |
| 1735688400 | 16.7 | 0.17 | 1.03 | 16.5 | 16.7791 | 16.5 | 43195 |
| 1735602000 | 16.53 | -0.04 | -0.24 | 16.57 | 16.594999 | 16.41 | 46342 |
| 1735342800 | 16.57 | -0.02 | -0.12 | 16.64 | 16.89 | 16.53 | 45460 |
| 1735256400 | 16.59 | -0.07 | -0.42 | 16.67 | 16.719999 | 16.579999 | 18366 |
| 1735077840 | 16.66 | 0.03 | 0.18 | 16.7 | 16.91 | 16.559999 | 30872 |
| 1734997200 | 16.629999 | -0.04 | -0.24 | 16.66 | 16.7 | 16.54 | 20412 |
| 1734738000 | 16.67 | 0.12 | 0.73 | 16.64 | 16.77 | 16.5543 | 24211 |
| 1734651600 | 16.55 | 0.04 | 0.24 | 16.54 | 16.611799 | 16.41 | 51526 |
| 1734565200 | 16.51 | -0.22 | -1.32 | 16.79 | 16.88 | 16.51 | 66474 |
| 1734478800 | 16.73 | -0.16 | -0.95 | 16.95 | 16.95 | 16.71 | 54703 |
| 1734392400 | 16.89 | 0.04 | 0.24 | 16.88 | 16.9316 | 16.86 | 24450 |
| 1734133200 | 16.85 | 0.01 | 0.06 | 16.86 | 17.03 | 16.85 | 34180 |
| 1734046800 | 16.84 | -0.13 | -0.77 | 16.91 | 16.9983 | 16.83 | 13458 |
| 1733960400 | 16.97 | 0.09 | 0.53 | 16.96 | 17 | 16.93 | 18901 |
| 1733874000 | 16.88 | 0.01 | 0.06 | 16.93 | 17 | 16.87 | 28155 |
| 1733787600 | 16.87 | -0.01 | -0.06 | 16.89 | 16.96 | 16.85 | 53083 |
| 1733528400 | 16.88 | -0.05 | -0.30 | 16.83 | 16.95 | 16.8109 | 48354 |
| 1733442000 | 16.93 | 0.07 | 0.42 | 16.86 | 16.95 | 16.86 | 11341 |
| 1733355600 | 16.86 | 0.01 | 0.06 | 16.91 | 16.95 | 16.86 | 54102 |
| 1733269200 | 16.85 | 0.08 | 0.48 | 16.76 | 16.96 | 16.7435 | 49474 |
| 1733182800 | 16.77 | 0.05 | 0.30 | 16.73 | 16.77 | 16.67 | 51840 |
| 1732917840 | 16.719999 | 0.04 | 0.24 | 16.71 | 16.86 | 16.7 | 16632 |
| 1732750800 | 16.68 | 0.08 | 0.48 | 16.7 | 16.7 | 16.57 | 32607 |
| 1732664400 | 16.6 | -0.02 | -0.12 | 16.649999 | 16.66 | 16.55 | 24000 |
| 1732578000 | 16.62 | 0.11 | 0.67 | 16.6 | 16.649999 | 16.567699 | 37390 |
| 1732318800 | 16.51 | 0.01 | 0.06 | 16.54 | 16.5519 | 16.46 | 64088 |
| 1732232400 | 16.5 | -0.04 | -0.24 | 16.45 | 16.5681 | 16.45 | 34931 |
| 1732146000 | 16.54 | -0.04 | -0.24 | 16.57 | 16.605 | 16.46 | 51976 |
| 1732059600 | 16.579999 | -0.08 | -0.48 | 16.62 | 16.639299 | 16.57 | 20491 |
| 1731973200 | 16.66 | 0.04 | 0.24 | 16.68 | 16.7 | 16.62 | 25803 |
| 1731714000 | 16.62 | -0.02 | -0.12 | 16.61 | 16.675 | 16.55 | 22126 |
| 1731627600 | 16.64 | -0.13 | -0.78 | 16.77 | 16.8456 | 16.629999 | 38263 |
| 1731541200 | 16.77 | -0.07 | -0.42 | 16.8 | 16.985 | 16.77 | 14912 |
| 1731454800 | 16.84 | -0.2 | -1.17 | 17.01 | 17.08 | 16.84 | 25787 |
| 1731368400 | 17.04 | -0.1 | -0.58 | 17.15 | 17.18 | 17 | 16012 |
| 1731109200 | 17.14 | 0.19 | 1.12 | 16.99 | 17.17 | 16.965 | 24956 |
| 1731022800 | 16.95 | 0.14 | 0.81 | 16.81 | 16.98 | 16.81 | 16515 |
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
