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 | 0.03 | 0.192184497117 | 15.61 | 16.02 | 15.55 | 92892 | 15.8236395 | CS |
| 4 | 0.54 | 3.5761589404 | 15.1 | 16.02 | 14.99 | 115639 | 15.52460877 | CS |
| 12 | 0.02 | 0.128040973111 | 15.62 | 16.02 | 14.78 | 115481 | 15.33432601 | CS |
| 26 | 0.01 | 0.0639795265515 | 15.63 | 16.88 | 14.78 | 94889 | 15.65498404 | CS |
| 52 | 1.13 | 7.78773259821 | 14.51 | 16.88 | 13.93 | 87186 | 15.28974487 | CS |
| 156 | -2.44 | -13.4955752212 | 18.08 | 18.34 | 12.69 | 96587 | 14.66155837 | CS |
| 260 | -4.36 | -21.8 | 20 | 20.28 | 12.69 | 99775 | 15.1674826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 15.68 | -0.06 | -0.38 | 15.7 | 15.79 | 15.55 | 80813 |
| 1739317200 | 15.74 | -0.15 | -0.94 | 15.88 | 15.88 | 15.67 | 71808 |
| 1739230800 | 15.89 | -0.1 | -0.63 | 16.02 | 16.02 | 15.5901 | 82260 |
| 1738971600 | 15.99 | 0.3 | 1.91 | 15.73 | 16.01 | 15.63 | 140938 |
| 1738885200 | 15.69 | -0.03 | -0.19 | 15.61 | 15.735 | 15.61 | 86792 |
| 1738798800 | 15.72 | 0.04 | 0.26 | 15.64 | 15.74 | 15.64 | 53900 |
| 1738712400 | 15.68 | 0.08 | 0.51 | 15.64 | 15.7 | 15.54 | 55239 |
| 1738626000 | 15.6 | -0.03 | -0.19 | 15.59 | 15.64 | 15.43 | 75192 |
| 1738366800 | 15.63 | 0.05 | 0.32 | 15.64 | 15.6499 | 15.51 | 71921 |
| 1738280400 | 15.58 | -0.07 | -0.45 | 15.61 | 15.645 | 15.4 | 97397 |
| 1738194000 | 15.65 | -0.05 | -0.32 | 15.7 | 15.7 | 15.4848 | 87479 |
| 1738107600 | 15.7 | 0.23 | 1.49 | 15.57 | 15.7 | 15.36 | 154263 |
| 1738021200 | 15.47 | -0.29 | -1.84 | 15.68 | 15.68 | 15.465 | 64590 |
| 1737762000 | 15.76 | 0.28 | 1.81 | 15.56 | 15.84 | 15.54 | 146026 |
| 1737675600 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1737589200 | 15.48 | 0.17 | 1.11 | 15.17 | 15.48 | 15.17 | 95696 |
| 1737502800 | 15.31 | 0.11 | 0.72 | 15.2 | 15.34 | 15.1899 | 78728 |
| 1737157200 | 15.2 | 0.13 | 0.86 | 15.11 | 15.26 | 15.05 | 499494 |
| 1737070800 | 15.07 | -0.02 | -0.13 | 15.1 | 15.15 | 14.99 | 136522 |
| 1736984400 | 15.09 | 0.07 | 0.47 | 14.95 | 15.1 | 14.92 | 168787 |
| 1736898000 | 15.02 | 0.1 | 0.67 | 14.99 | 15.05 | 14.9 | 98434 |
| 1736811600 | 14.92 | -0.1 | -0.67 | 14.87 | 15.06 | 14.81 | 149025 |
| 1736552400 | 15.02 | 0.06 | 0.40 | 14.9 | 15.05 | 14.8729 | 81768 |
| 1736379600 | 14.96 | -0.01 | -0.07 | 14.96 | 14.98 | 14.8601 | 85233 |
| 1736293200 | 14.97 | -0.09 | -0.60 | 15.12 | 15.14 | 14.93 | 68973 |
| 1736206800 | 15.06 | -0.01 | -0.07 | 15.0975 | 15.1 | 14.99 | 59762 |
| 1735947600 | 15.07 | 0.1 | 0.67 | 14.9892 | 15.09 | 14.94 | 88001 |
| 1735861200 | 14.97 | 0.1 | 0.67 | 14.875 | 14.98 | 14.8607 | 72473 |
| 1735688400 | 14.87 | -0.07 | -0.47 | 14.97 | 14.9799 | 14.78 | 191595 |
| 1735602000 | 14.94 | -0.04 | -0.27 | 14.91 | 15 | 14.85 | 190881 |
| 1735342800 | 14.98 | -0.08 | -0.53 | 14.9602 | 15.0599 | 14.85 | 146963 |
| 1735256400 | 15.06 | -0.02 | -0.13 | 15.1 | 15.27 | 15.02 | 170604 |
| 1735077840 | 15.08 | 0.01 | 0.07 | 15 | 15.26 | 14.96 | 108291 |
| 1734997200 | 15.07 | 0.07 | 0.47 | 14.96 | 15.28 | 14.9 | 178527 |
| 1734738000 | 15 | 0.04 | 0.27 | 15.2 | 15.23 | 14.92 | 120521 |
| 1734651600 | 14.96 | -0.18 | -1.19 | 15.154 | 15.25 | 14.96 | 141708 |
| 1734565200 | 15.14 | -0.06 | -0.39 | 15.2917 | 15.38 | 15.11 | 108800 |
| 1734478800 | 15.2 | -0.03 | -0.20 | 15.265 | 15.37 | 15.11 | 140713 |
| 1734392400 | 15.23 | -0.15 | -0.98 | 15.34 | 15.4401 | 15.22 | 113221 |
| 1734133200 | 15.38 | -0.24 | -1.54 | 15.42 | 15.6 | 15.25 | 162098 |
| 1734046800 | 15.62 | -0.02 | -0.13 | 15.7459 | 15.7459 | 15.5 | 93964 |
| 1733960400 | 15.64 | 0.08 | 0.51 | 15.5911 | 15.79 | 15.4506 | 115995 |
| 1733874000 | 15.56 | 0.03 | 0.19 | 15.51 | 15.62 | 15.45 | 79545 |
| 1733787600 | 15.53 | -0.1 | -0.64 | 15.595 | 15.68 | 15.43 | 149873 |
| 1733528400 | 15.63 | 0.03 | 0.19 | 15.69 | 15.7294 | 15.5 | 100203 |
| 1733442000 | 15.6 | -0.08 | -0.51 | 15.73 | 15.73 | 15.58 | 94616 |
| 1733355600 | 15.68 | -0.1 | -0.63 | 15.78 | 15.8 | 15.58 | 77071 |
| 1733269200 | 15.78 | 0.03 | 0.19 | 15.81 | 15.81 | 15.6549 | 40320 |
| 1733182800 | 15.75 | 0.03 | 0.19 | 15.7001 | 15.77 | 15.6 | 130635 |
| 1732917840 | 15.72 | 0.15 | 0.96 | 15.63 | 15.77 | 15.63 | 50306 |
| 1732750800 | 15.57 | 0.15 | 0.97 | 15.49 | 15.59 | 15.43 | 73215 |
| 1732664400 | 15.42 | -0.17 | -1.09 | 15.54 | 15.57 | 15.42 | 100556 |
| 1732578000 | 15.59 | 0.07 | 0.45 | 15.56 | 15.59 | 15.53 | 105801 |
| 1732318800 | 15.52 | -0.1 | -0.64 | 15.605 | 15.63 | 15.42 | 133104 |
| 1732232400 | 15.62 | 0.06 | 0.39 | 15.62 | 15.68 | 15.57 | 49169 |
| 1732146000 | 15.56 | -0.04 | -0.26 | 15.6 | 15.65 | 15.51 | 77102 |
| 1732059600 | 15.6 | -0.03 | -0.19 | 15.63 | 15.6907 | 15.57 | 96827 |
| 1731973200 | 15.63 | -0.08 | -0.51 | 15.5543 | 15.8162 | 15.5543 | 69083 |
| 1731714000 | 15.71 | -0.38 | -2.36 | 15.92 | 16 | 15.71 | 72529 |
| 1731627600 | 16.09 | 0.18 | 1.13 | 15.91 | 16.09 | 15.7743 | 55820 |
| 1731541200 | 15.91 | 0.07 | 0.44 | 15.89 | 16.04 | 15.77 | 96066 |
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
