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 | 1.36 | 10.8108108108 | 12.58 | 14.33 | 12.27 | 8428000 | 13.37159847 | CS |
| 4 | -1.54 | -9.94832041344 | 15.48 | 15.83 | 11.6 | 7706123 | 13.31814821 | CS |
| 12 | -5.37 | -27.8094251683 | 19.31 | 19.51 | 11.6 | 5765395 | 15.21173566 | CS |
| 26 | -3.84 | -21.5973003375 | 17.78 | 19.55 | 11.6 | 4621820 | 16.27724947 | CS |
| 52 | -0.39 | -2.72156315422 | 14.33 | 19.55 | 11.6 | 4281112 | 16.23743248 | CS |
| 156 | -6.47 | -31.7001469868 | 20.41 | 20.83 | 11.6 | 4567464 | 16.3600252 | CS |
| 260 | 6.06 | 76.9035532995 | 7.88 | 29.71 | 6.375 | 4826051 | 17.22816805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 13.93 | -0.14 | -1.00 | 13.97 | 14.205 | 13.9 | 6256898 |
| 1745534400 | 14.07 | 0.56 | 4.15 | 13.57 | 14.15 | 13.45 | 6606235 |
| 1745448000 | 13.51 | 0.02 | 0.15 | 13.95 | 14.33 | 13.425 | 7174050 |
| 1745361600 | 13.49 | 1.03 | 8.27 | 13.32 | 13.865 | 13.23 | 12072690 |
| 1745275200 | 12.46 | -0.34 | -2.66 | 12.58 | 12.69 | 12.27 | 7736981 |
| 1744929600 | 12.8 | 0.16 | 1.27 | 12.71 | 12.97 | 12.66 | 4677433 |
| 1744843200 | 12.64 | -0.44 | -3.36 | 12.83 | 13.055 | 12.48 | 5665498 |
| 1744756800 | 13.08 | 0.11 | 0.85 | 12.96 | 13.3 | 12.95 | 6752931 |
| 1744670400 | 12.97 | 0.19 | 1.49 | 13.1 | 13.2 | 12.8 | 6041366 |
| 1744411200 | 12.78 | 0.09 | 0.71 | 12.56 | 12.845 | 12.16 | 7579148 |
| 1744324800 | 12.69 | -0.96 | -7.03 | 13.22 | 13.5025 | 12.295 | 9640309 |
| 1744238400 | 13.65 | 1.51 | 12.44 | 11.63 | 13.765 | 11.6 | 11591721 |
| 1744152000 | 12.14 | -0.57 | -4.48 | 13.23 | 13.255 | 11.865 | 9484018 |
| 1744065600 | 12.71 | -0.1 | -0.78 | 12.41 | 13.46 | 12.21 | 10548304 |
| 1743806400 | 12.81 | -1.02 | -7.38 | 13.35 | 13.42 | 12.345 | 13890819 |
| 1743720000 | 13.83 | -1.86 | -11.85 | 14.71 | 14.8 | 13.74 | 10158273 |
| 1743633600 | 15.69 | 0.5 | 3.29 | 14.95 | 15.83 | 14.94 | 6157497 |
| 1743547200 | 15.19 | 0.02 | 0.13 | 15.17 | 15.275 | 14.965 | 3046963 |
| 1743460800 | 15.17 | -0.02 | -0.13 | 14.97 | 15.26 | 14.795 | 3965601 |
| 1743201600 | 15.19 | -0.36 | -2.32 | 15.48 | 15.56 | 15.1 | 3401111 |
| 1743115200 | 15.55 | -0.14 | -0.89 | 15.61 | 15.719 | 15.41 | 3667805 |
| 1743028800 | 15.69 | -0.28 | -1.75 | 15.99 | 16.219999 | 15.635 | 3686596 |
| 1742942400 | 15.97 | 0.11 | 0.69 | 15.93 | 16.175 | 15.825 | 5844277 |
| 1742856000 | 15.86 | 0.54 | 3.52 | 15.65 | 15.99 | 15.58 | 5432599 |
| 1742596800 | 15.32 | -0.2 | -1.29 | 15.33 | 15.415 | 15.16 | 9857902 |
| 1742510400 | 15.52 | -0.05 | -0.32 | 15.41 | 15.74 | 15.37 | 4074362 |
| 1742424000 | 15.57 | 0.24 | 1.57 | 15.29 | 15.77 | 15.26 | 5365983 |
| 1742337600 | 15.33 | -0.11 | -0.71 | 15.44 | 15.47 | 15.19 | 5729090 |
| 1742251200 | 15.44 | 0.16 | 1.05 | 15.31 | 15.55 | 15.31 | 3202823 |
| 1741992000 | 15.28 | 0.33 | 2.21 | 15.31 | 15.36 | 15.1 | 4581304 |
| 1741905600 | 14.95 | -0.3 | -1.97 | 15.28 | 15.33 | 14.77 | 4806390 |
| 1741819200 | 15.25 | 0.01 | 0.07 | 15.57 | 15.72 | 15.215 | 11009069 |
| 1741732800 | 15.24 | 0.42 | 2.83 | 15.03 | 15.405 | 14.675 | 10082756 |
| 1741646400 | 14.82 | -0.81 | -5.18 | 15.26 | 15.435 | 14.68 | 7068103 |
| 1741390800 | 15.63 | -0.12 | -0.76 | 15.66 | 15.71 | 15.165 | 7122875 |
| 1741304400 | 15.75 | -0.66 | -4.02 | 16.17 | 16.344999 | 15.685 | 6540368 |
| 1741218000 | 16.41 | 0.41 | 2.56 | 16.12 | 16.46 | 15.935 | 6028002 |
| 1741131600 | 16 | -0.76 | -4.53 | 16.5 | 16.5 | 15.72 | 5165056 |
| 1741045200 | 16.76 | -0.63 | -3.62 | 17.56 | 17.65 | 16.719999 | 3948389 |
| 1740786000 | 17.39 | 0.18 | 1.05 | 17.23 | 17.42 | 17.135 | 3767070 |
| 1740699600 | 17.21 | 0.02 | 0.12 | 17.3 | 17.475 | 17.05 | 4509464 |
| 1740613200 | 17.19 | -0.14 | -0.81 | 17.45 | 17.59 | 17.135 | 3993688 |
| 1740526800 | 17.33 | -0.29 | -1.65 | 17.78 | 17.79 | 17.2 | 4647991 |
| 1740440400 | 17.62 | 0.14 | 0.80 | 17.68 | 17.865 | 17.4 | 4248740 |
| 1740181200 | 17.48 | -0.38 | -2.13 | 17.95 | 18.06 | 17.44 | 3270279 |
| 1740094800 | 17.86 | -0.33 | -1.81 | 18.22 | 18.29 | 17.76 | 4862840 |
| 1740008400 | 18.19 | -0.33 | -1.78 | 18.3 | 18.33 | 17.985 | 2882191 |
| 1739922000 | 18.52 | 0.02 | 0.11 | 18.57 | 18.76 | 18.405 | 3782450 |
| 1739576400 | 18.5 | 0.08 | 0.43 | 18.38 | 18.59 | 18.22 | 3144374 |
| 1739490000 | 18.42 | 0.14 | 0.77 | 18.34 | 18.5 | 18.22 | 3110006 |
| 1739403600 | 18.28 | -0.46 | -2.45 | 18.49 | 18.49 | 17.92 | 3729514 |
| 1739317200 | 18.74 | 0.03 | 0.16 | 18.58 | 18.76 | 18.405 | 3097005 |
| 1739230800 | 18.71 | -0.2 | -1.06 | 19 | 19.1 | 18.59 | 3917485 |
| 1738971600 | 18.91 | -0.26 | -1.36 | 19.27 | 19.27 | 18.81 | 3486037 |
| 1738885200 | 19.17 | 0.44 | 2.35 | 18.87 | 19.32 | 18.87 | 4695258 |
| 1738798800 | 18.73 | 0.34 | 1.85 | 18.49 | 18.79 | 18.35 | 3057085 |
| 1738712400 | 18.39 | 0.05 | 0.27 | 18.34 | 18.54 | 18.26 | 4525280 |
| 1738626000 | 18.34 | -0.89 | -4.63 | 18.74 | 18.74 | 18.275 | 5294607 |
| 1738366800 | 19.23 | 0.01 | 0.05 | 19.31 | 19.51 | 19.08 | 5774807 |
| 1738280400 | 19.22 | 0.22 | 1.16 | 19.26 | 19.55 | 19.08 | 7075761 |
| 1738194000 | 19 | -0.34 | -1.76 | 19.34 | 19.37 | 18.86 | 7343636 |
| 1738107600 | 19.34 | 1.59 | 8.96 | 18.82 | 19.485 | 18.46 | 12996221 |
| 1738021200 | 17.75 | 0.12 | 0.68 | 17.49 | 17.79 | 17.32 | 6833283 |
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
