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 | 0.55 | 4.25696594427 | 12.92 | 13.48 | 12.82 | 88632 | 13.16802149 | CS |
| 4 | -0.75 | -5.27426160338 | 14.22 | 14.27 | 11.82 | 147103 | 13.14767521 | CS |
| 12 | -0.24 | -1.75054704595 | 13.71 | 14.49 | 11.82 | 115479 | 13.73365337 | CS |
| 26 | -0.49 | -3.5100286533 | 13.96 | 14.49 | 11.82 | 121030 | 13.79950577 | CS |
| 52 | 1.04 | 8.36685438455 | 12.43 | 14.49 | 11.82 | 122924 | 13.55739886 | CS |
| 156 | -0.56 | -3.9914468995 | 14.03 | 14.49 | 10.98 | 117777 | 12.76887998 | CS |
| 260 | 1.31 | 10.7730263158 | 12.16 | 16.66 | 10.98 | 113865 | 13.61490956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 13.47 | 0 | 0.00 | 13.48 | 13.57 | 13.405 | 69607 |
| 1745534400 | 13.47 | 0.21 | 1.58 | 13.36 | 13.48 | 13.36 | 96682 |
| 1745448000 | 13.26 | 0.28 | 2.16 | 13.14 | 13.3 | 13.12 | 114778 |
| 1745361600 | 12.98 | 0.15 | 1.17 | 12.92 | 13.06 | 12.91 | 56236 |
| 1745275200 | 12.83 | -0.14 | -1.08 | 12.92 | 12.9699 | 12.82 | 86433 |
| 1744929600 | 12.97 | 0.02 | 0.15 | 12.93 | 13.03 | 12.93 | 70781 |
| 1744843200 | 12.95 | 0 | 0.00 | 12.91 | 13.01 | 12.87 | 104942 |
| 1744756800 | 12.95 | 0.1 | 0.78 | 12.91 | 13.05 | 12.85 | 138725 |
| 1744670400 | 12.85 | 0.16 | 1.26 | 12.79 | 12.9616 | 12.75 | 81932 |
| 1744411200 | 12.69 | 0.21 | 1.68 | 12.51 | 12.85 | 12.475 | 114645 |
| 1744324800 | 12.48 | -0.62 | -4.73 | 12.83 | 12.98 | 12.38 | 138680 |
| 1744238400 | 13.1 | 0.47 | 3.72 | 12.55 | 13.17 | 12.455 | 236841 |
| 1744152000 | 12.63 | 0.22 | 1.77 | 12.7 | 13 | 12.58 | 208029 |
| 1744065600 | 12.41 | -0.69 | -5.27 | 12.25 | 12.8 | 11.82 | 307244 |
| 1743806400 | 13.1 | -0.83 | -5.96 | 13.69 | 13.78 | 12.81 | 449996 |
| 1743720000 | 13.93 | -0.24 | -1.69 | 14.03 | 14.05 | 13.88 | 97742 |
| 1743633600 | 14.17 | -0.1 | -0.70 | 14.2 | 14.25 | 14.13 | 116446 |
| 1743547200 | 14.27 | 0.02 | 0.14 | 14.25 | 14.27 | 14.125 | 57214 |
| 1743460800 | 14.25 | 0.04 | 0.28 | 14.21 | 14.26 | 14.11 | 179102 |
| 1743201600 | 14.21 | 0.01 | 0.07 | 14.22 | 14.23 | 14.11 | 130297 |
| 1743115200 | 14.2 | -0.08 | -0.56 | 14.21 | 14.27 | 14.13 | 76550 |
| 1743028800 | 14.28 | -0.14 | -0.97 | 14.41 | 14.41 | 14.26 | 90079 |
| 1742942400 | 14.42 | 0.12 | 0.84 | 14.34 | 14.42 | 14.3329 | 90626 |
| 1742856000 | 14.3 | -0.07 | -0.49 | 14.4 | 14.4284 | 14.24 | 96743 |
| 1742596800 | 14.37 | 0.07 | 0.49 | 14.26 | 14.37 | 14.26 | 81298 |
| 1742510400 | 14.3 | 0.08 | 0.56 | 14.21 | 14.3 | 14.21 | 83696 |
| 1742424000 | 14.22 | 0.19 | 1.35 | 14.07 | 14.24 | 14.04 | 135847 |
| 1742337600 | 14.03 | 0.06 | 0.43 | 13.97 | 14.05 | 13.9593 | 114619 |
| 1742251200 | 13.97 | 0.1 | 0.72 | 13.91 | 13.99 | 13.91 | 79271 |
| 1741992000 | 13.87 | -0.01 | -0.07 | 13.91 | 13.92 | 13.87 | 93051 |
| 1741905600 | 13.88 | -0.32 | -2.25 | 14.08 | 14.1 | 13.88 | 93749 |
| 1741819200 | 14.2 | 0.09 | 0.64 | 14.2 | 14.29 | 14.1 | 143154 |
| 1741732800 | 14.11 | 0.11 | 0.79 | 14.04 | 14.1338 | 13.97 | 181558 |
| 1741646400 | 14 | -0.09 | -0.64 | 14.07 | 14.09 | 13.95 | 99005 |
| 1741390800 | 14.09 | -0.1 | -0.70 | 14.16 | 14.17 | 14.04 | 87722 |
| 1741304400 | 14.19 | -0.09 | -0.63 | 14.26 | 14.27 | 14.14 | 98271 |
| 1741218000 | 14.28 | -0.03 | -0.21 | 14.34 | 14.34 | 14.24 | 81758 |
| 1741131600 | 14.31 | -0.14 | -0.97 | 14.39 | 14.4 | 14.2792 | 127122 |
| 1741045200 | 14.45 | 0.07 | 0.49 | 14.42 | 14.49 | 14.4 | 120776 |
| 1740786000 | 14.38 | 0.15 | 1.05 | 14.28 | 14.38 | 14.27 | 94297 |
| 1740699600 | 14.23 | -0.11 | -0.77 | 14.35 | 14.4 | 14.18 | 116945 |
| 1740613200 | 14.34 | 0.06 | 0.42 | 14.26 | 14.34 | 14.26 | 127548 |
| 1740526800 | 14.28 | 0.08 | 0.56 | 14.2 | 14.28 | 14.15 | 86668 |
| 1740440400 | 14.2 | 0.01 | 0.07 | 14.23 | 14.24 | 14.14 | 61260 |
| 1740181200 | 14.19 | -0.05 | -0.35 | 14.28 | 14.3 | 14.16 | 94169 |
| 1740094800 | 14.24 | 0.03 | 0.21 | 14.21 | 14.24 | 14.19 | 92153 |
| 1740008400 | 14.21 | 0.06 | 0.42 | 14.15 | 14.21 | 14.11 | 159013 |
| 1739922000 | 14.15 | 0.12 | 0.86 | 14.05 | 14.18 | 14.03 | 152504 |
| 1739576400 | 14.03 | 0.03 | 0.21 | 14.01 | 14.05 | 13.97 | 81321 |
| 1739490000 | 14 | -0.11 | -0.78 | 14.06 | 14.09 | 14 | 92398 |
| 1739403600 | 14.11 | -0.01 | -0.07 | 14.1 | 14.14 | 14.05 | 101755 |
| 1739317200 | 14.12 | 0.05 | 0.36 | 14.08 | 14.14 | 14.0101 | 95689 |
| 1739230800 | 14.07 | 0.08 | 0.57 | 14.03 | 14.09 | 13.99 | 73912 |
| 1738971600 | 13.99 | 0.03 | 0.21 | 13.99 | 14.03 | 13.95 | 77049 |
| 1738885200 | 13.96 | 0 | 0.00 | 14 | 14.0442 | 13.93 | 52643 |
| 1738798800 | 13.96 | 0.01 | 0.07 | 13.99 | 14.04 | 13.95 | 95195 |
| 1738712400 | 13.95 | 0.03 | 0.22 | 13.94 | 13.96 | 13.91 | 74151 |
| 1738626000 | 13.92 | 0.09 | 0.65 | 13.83 | 13.925 | 13.79 | 107030 |
| 1738366800 | 13.83 | 0.1 | 0.73 | 13.71 | 13.84 | 13.71 | 77114 |
| 1738280400 | 13.73 | -0.01 | -0.07 | 13.75 | 13.81 | 13.66 | 128930 |
| 1738194000 | 13.74 | -0.12 | -0.87 | 13.89 | 13.89 | 13.7 | 115984 |
| 1738107600 | 13.86 | -0.06 | -0.43 | 13.93 | 13.93 | 13.79 | 95186 |
| 1738021200 | 13.92 | 0.12 | 0.87 | 13.8 | 13.92 | 13.8 | 90474 |
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
