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 | -0.18 | -1.29217516152 | 13.93 | 13.99 | 13.371 | 43995 | 13.60410944 | CS |
| 4 | -0.11 | -0.793650793651 | 13.86 | 14.48 | 13.371 | 36093 | 13.78134607 | CS |
| 12 | 1.23 | 9.82428115016 | 12.52 | 14.48 | 12.15 | 44579 | 13.28150753 | CS |
| 26 | 1.71 | 14.2026578073 | 12.04 | 14.48 | 11.91 | 53277 | 13.20785893 | CS |
| 52 | 2.32 | 20.2974628171 | 11.43 | 14.48 | 11.3001 | 50278 | 12.62221782 | CS |
| 156 | 4.17 | 43.5281837161 | 9.58 | 14.48 | 8.61 | 50079 | 11.13673612 | CS |
| 260 | 1 | 7.8431372549 | 12.75 | 14.48 | 8 | 50064 | 11.00960579 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 13.75 | 0.17 | 1.25 | 13.62 | 13.855 | 13.62 | 42115 |
| 1781217600 | 13.58 | 0.16 | 1.19 | 13.43 | 13.62 | 13.41 | 30706 |
| 1781131200 | 13.42 | -0.14 | -1.03 | 13.56 | 13.775 | 13.371 | 56824 |
| 1781044800 | 13.56 | -0.1 | -0.73 | 13.7 | 13.9159 | 13.55 | 36830 |
| 1780958400 | 13.66 | -0.19 | -1.37 | 13.93 | 13.99 | 13.62 | 56231 |
| 1780699200 | 13.85 | -0.11 | -0.79 | 13.93 | 13.96 | 13.81 | 39383 |
| 1780612800 | 13.96 | 0.07 | 0.50 | 13.89 | 13.97 | 13.8593 | 17172 |
| 1780526400 | 13.89 | 0 | 0.00 | 13.95 | 14.07 | 13.87 | 14977 |
| 1780440000 | 13.89 | 0.01 | 0.07 | 13.9 | 14 | 13.85 | 31263 |
| 1780353600 | 13.88 | -0.15 | -1.07 | 13.99 | 14.006 | 13.88 | 23528 |
| 1780094400 | 14.03 | 0.07 | 0.50 | 13.94 | 14.09 | 13.94 | 38576 |
| 1780008000 | 13.96 | -0.01 | -0.07 | 13.95 | 14.05 | 13.7 | 41943 |
| 1779921600 | 13.97 | 0.08 | 0.58 | 14.48 | 14.48 | 13.97 | 40194 |
| 1779835200 | 13.89 | 0.13 | 0.94 | 13.86 | 13.94 | 13.8 | 28933 |
| 1779489600 | 13.76 | -0.15 | -1.08 | 13.9 | 13.9 | 13.7015 | 67474 |
| 1779403200 | 13.91 | 0.08 | 0.58 | 13.85 | 13.91 | 13.62 | 21619 |
| 1779316800 | 13.83 | 0.06 | 0.44 | 13.8 | 13.88 | 13.7189 | 24104 |
| 1779230400 | 13.77 | 0.02 | 0.15 | 13.73 | 13.82 | 13.63 | 49329 |
| 1779144000 | 13.75 | -0.03 | -0.22 | 13.77 | 13.8146 | 13.659 | 36728 |
| 1778884800 | 13.78 | -0.17 | -1.22 | 13.86 | 13.8793 | 13.78 | 29962 |
| 1778798400 | 13.95 | 0.15 | 1.09 | 13.79 | 13.95 | 13.76 | 32321 |
| 1778712000 | 13.8 | 0.08 | 0.58 | 13.73 | 13.84 | 13.71 | 21951 |
| 1778625600 | 13.72 | 0.04 | 0.29 | 13.72 | 13.73 | 13.64 | 31776 |
| 1778539200 | 13.68 | 0 | 0.00 | 13.68 | 13.75 | 13.655 | 16657 |
| 1778280000 | 13.68 | 0.08 | 0.59 | 13.65 | 13.77 | 13.6 | 21630 |
| 1778193600 | 13.6 | 0.04 | 0.26 | 13.55 | 13.66 | 13.53 | 34554 |
| 1778107200 | 13.565 | 0.08 | 0.63 | 13.59 | 13.612 | 13.5 | 18752 |
| 1778020800 | 13.48 | 0.02 | 0.15 | 13.46 | 13.61 | 13.38 | 30436 |
| 1777934400 | 13.46 | -0.02 | -0.15 | 13.46 | 13.52 | 13.42 | 35672 |
| 1777675200 | 13.48 | -0.34 | -2.46 | 13.72 | 13.7668 | 13.42 | 41212 |
| 1777588800 | 13.82 | 0.21 | 1.54 | 13.74 | 13.8599 | 13.7 | 77315 |
| 1777502400 | 13.61 | 0.01 | 0.11 | 13.52 | 13.725 | 13.52 | 58234 |
| 1777416000 | 13.595 | -0.05 | -0.33 | 13.65 | 13.65 | 13.475 | 31064 |
| 1777329600 | 13.64 | 0.16 | 1.15 | 13.48 | 13.72 | 13.2 | 65131 |
| 1777070400 | 13.485 | 0.16 | 1.24 | 13.3 | 13.5399 | 13.22 | 39983 |
| 1776984000 | 13.32 | 0.15 | 1.14 | 13.18 | 13.47 | 13.18 | 57493 |
| 1776897600 | 13.17 | -0.12 | -0.90 | 13.35 | 13.57 | 13.02 | 59639 |
| 1776811200 | 13.29 | -0.35 | -2.57 | 13.67 | 13.7955 | 13.27 | 52988 |
| 1776724800 | 13.64 | 0 | 0.00 | 13.68 | 13.8499 | 13.51 | 34420 |
| 1776465600 | 13.64 | 0.18 | 1.34 | 13.59 | 13.75 | 13.525 | 73696 |
| 1776379200 | 13.46 | -0.05 | -0.37 | 13.59 | 13.59 | 13.37 | 40581 |
| 1776292800 | 13.51 | -0.03 | -0.22 | 13.47 | 13.5799 | 13.46 | 31552 |
| 1776206400 | 13.54 | 0.31 | 2.34 | 13.29 | 13.58 | 13.29 | 86799 |
| 1776120000 | 13.23 | 0.15 | 1.15 | 13.02 | 13.34 | 12.99 | 49761 |
| 1775860800 | 13.08 | -0.02 | -0.15 | 13.03 | 13.13 | 13.01 | 73175 |
| 1775774400 | 13.1 | 0.13 | 0.96 | 12.96 | 13.14 | 12.935 | 62051 |
| 1775688000 | 12.975 | 0.47 | 3.72 | 12.66 | 13.02 | 12.66 | 75518 |
| 1775601600 | 12.51 | -0.02 | -0.16 | 12.53 | 12.53 | 12.4 | 32554 |
| 1775515200 | 12.53 | 0.04 | 0.32 | 12.44 | 12.65 | 12.44 | 26064 |
| 1775169600 | 12.49 | -0.09 | -0.72 | 12.54 | 12.6387 | 12.4 | 44338 |
| 1775083200 | 12.58 | 0.1 | 0.80 | 12.49 | 12.69 | 12.49 | 48124 |
| 1774996800 | 12.48 | 0.29 | 2.38 | 12.29 | 12.6 | 12.29 | 88704 |
| 1774910400 | 12.19 | -0.1 | -0.81 | 12.31 | 12.4388 | 12.15 | 57270 |
| 1774651200 | 12.29 | -0.11 | -0.89 | 12.35 | 12.4 | 12.23 | 85742 |
| 1774564800 | 12.4 | -0.29 | -2.29 | 12.65 | 12.65 | 12.4 | 32842 |
| 1774478400 | 12.69 | 0.31 | 2.50 | 12.46 | 12.72 | 12.46 | 53407 |
| 1774392000 | 12.38 | -0.01 | -0.08 | 12.34 | 12.481 | 12.3154 | 40598 |
| 1774305600 | 12.39 | 0.19 | 1.56 | 12.26 | 12.525 | 12.19 | 65348 |
| 1774046400 | 12.2 | -0.39 | -3.10 | 12.52 | 12.535 | 12.15 | 70475 |
| 1773960000 | 12.59 | -0.17 | -1.33 | 12.69 | 12.69 | 12.53 | 38021 |
| 1773873600 | 12.76 | -0.06 | -0.47 | 12.84 | 12.95 | 12.76 | 22758 |
| 1773787200 | 12.82 | 0.02 | 0.16 | 12.85 | 12.99 | 12.82 | 24111 |
| 1773700800 | 12.8 | 0.11 | 0.87 | 12.76 | 12.99 | 12.73 | 49811 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
