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 | 0.11 | 0.913621262458 | 12.04 | 12.2899 | 11.9 | 162123 | 12.11216527 | CS |
| 4 | -1.35 | -10 | 13.5 | 13.65 | 11.9 | 139655 | 12.67283058 | CS |
| 12 | -1.162023 | -8.72912404073 | 13.312023 | 13.65 | 11.9 | 126731 | 13.00905803 | CS |
| 26 | 0.14 | 1.16569525396 | 12.01 | 13.72 | 11.9 | 143585 | 12.86763312 | CS |
| 52 | 0.3 | 2.53164556962 | 11.85 | 13.72 | 10.84 | 113108 | 12.43037115 | CS |
| 156 | -3.47 | -22.2151088348 | 15.62 | 16.221 | 9.7 | 88401 | 12.45814775 | CS |
| 260 | -6.17 | -33.6790393013 | 18.32 | 19.8 | 6.37 | 96349 | 12.97055884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 12.15 | -0.05 | -0.41 | 12.19 | 12.3199 | 12.08 | 170967 |
| 1735256400 | 12.2 | 0.05 | 0.41 | 12.17 | 12.2899 | 12.16 | 124409 |
| 1735077840 | 12.15 | 0.05 | 0.41 | 12.12 | 12.25 | 12.08 | 132954 |
| 1734997200 | 12.1 | 0.04 | 0.33 | 12.1 | 12.14 | 12.03 | 113537 |
| 1734738000 | 12.06 | 0.11 | 0.92 | 11.95 | 12.2 | 11.9 | 284763 |
| 1734651600 | 11.95 | -0.08 | -0.67 | 12.06 | 12.18 | 11.91 | 218519 |
| 1734565200 | 12.03 | -0.59 | -4.68 | 12.58 | 12.7 | 12.01 | 387888 |
| 1734478800 | 12.62 | -0.38 | -2.92 | 13 | 13 | 12.52 | 232229 |
| 1734392400 | 13 | -0.11 | -0.84 | 13.16 | 13.26 | 12.85 | 228266 |
| 1734133200 | 13.11 | -0.15 | -1.13 | 13.13 | 13.29 | 13.11 | 77667 |
| 1734046800 | 13.26 | -0.04 | -0.30 | 13.21 | 13.34 | 13.15 | 126654 |
| 1733960400 | 13.3 | -0.01 | -0.08 | 13.38 | 13.4399 | 13.2101 | 98097 |
| 1733874000 | 13.31 | -0.11 | -0.82 | 13.47 | 13.47 | 13.3 | 63240 |
| 1733787600 | 13.42 | -0.09 | -0.67 | 13.55 | 13.6094 | 13.4 | 81872 |
| 1733528400 | 13.51 | -0.01 | -0.07 | 13.57 | 13.6059 | 13.48 | 51902 |
| 1733442000 | 13.52 | 0.1 | 0.75 | 13.49 | 13.54 | 13.48 | 88551 |
| 1733355600 | 13.42 | -0.12 | -0.89 | 13.49 | 13.55 | 13.4 | 95592 |
| 1733269200 | 13.54 | 0.04 | 0.30 | 13.55 | 13.55 | 13.4 | 74211 |
| 1733182800 | 13.5 | -0.11 | -0.81 | 13.54 | 13.6003 | 13.4601 | 169613 |
| 1732917840 | 13.61 | 0.2 | 1.49 | 13.51 | 13.65 | 13.4 | 65830 |
| 1732750800 | 13.41 | 0.17 | 1.28 | 13.29 | 13.4494 | 13.29 | 52688 |
| 1732664400 | 13.24 | -0.13 | -0.97 | 13.41 | 13.41 | 13.21 | 97910 |
| 1732578000 | 13.37 | 0.16 | 1.21 | 13.3 | 13.465 | 13.2708 | 172993 |
| 1732318800 | 13.21 | -0.02 | -0.15 | 13.23 | 13.36 | 13.18 | 147910 |
| 1732232400 | 13.23 | 0 | 0.00 | 13.24 | 13.28 | 13.18 | 128479 |
| 1732146000 | 13.23 | -0.03 | -0.23 | 13.29 | 13.29 | 13.17 | 57626 |
| 1732059600 | 13.26 | 0.03 | 0.23 | 13.2 | 13.28 | 13.18 | 109381 |
| 1731973200 | 13.23 | 0.13 | 0.99 | 13.06 | 13.26 | 13.05 | 97009 |
| 1731714000 | 13.1 | -0.11 | -0.83 | 13.07 | 13.24 | 12.94 | 103282 |
| 1731627600 | 13.21 | -0.03 | -0.23 | 13.29 | 13.29 | 13.15 | 65474 |
| 1731541200 | 13.24 | 0.02 | 0.15 | 13.25 | 13.35 | 13.17 | 84877 |
| 1731454800 | 13.22 | -0.3 | -2.22 | 13.5 | 13.52 | 13.22 | 135349 |
| 1731368400 | 13.52 | -0.01 | -0.07 | 13.53 | 13.56 | 13.49 | 121878 |
| 1731109200 | 13.53 | 0.16 | 1.20 | 13.45 | 13.55 | 13.39 | 197895 |
| 1731022800 | 13.37 | 0.12 | 0.91 | 13.2 | 13.42 | 13.1901 | 76780 |
| 1730936400 | 13.25 | -0.02 | -0.15 | 13.46 | 13.46 | 13.12 | 143693 |
| 1730850000 | 13.27 | 0.17 | 1.30 | 13.14 | 13.3438 | 13.0484 | 138889 |
| 1730763600 | 13.1 | 0.05 | 0.38 | 13.09 | 13.21 | 13.06 | 95980 |
| 1730500800 | 13.05 | -0.03 | -0.23 | 13.16 | 13.25 | 12.96 | 121071 |
| 1730414400 | 13.08 | 0.03 | 0.23 | 13.05 | 13.1499 | 13.01 | 149788 |
| 1730328000 | 13.05 | 0.07 | 0.54 | 12.98 | 13.0888 | 12.98 | 84662 |
| 1730241600 | 12.98 | -0.09 | -0.69 | 13.04 | 13.0599 | 12.91 | 103712 |
| 1730155200 | 13.07 | -0.02 | -0.15 | 13.13 | 13.149 | 13.0363 | 180852 |
| 1729896000 | 13.09 | 0.12 | 0.93 | 13.04 | 13.24 | 13.04 | 121835 |
| 1729809600 | 12.97 | -0.08 | -0.61 | 13.06 | 13.07 | 12.9502 | 103364 |
| 1729723200 | 13.05 | -0.02 | -0.15 | 13.1 | 13.19 | 13.006 | 85189 |
| 1729636800 | 13.07 | -0.08 | -0.61 | 13.15 | 13.15 | 13.06 | 94486 |
| 1729550400 | 13.15 | -0.07 | -0.53 | 13.22 | 13.236 | 13.13 | 129798 |
| 1729291200 | 13.22 | 0.07 | 0.53 | 13.15 | 13.23 | 13.11 | 85741 |
| 1729204800 | 13.15 | -0.02 | -0.15 | 13.24 | 13.24 | 13.12 | 101883 |
| 1729118400 | 13.17 | 0.14 | 1.07 | 13.03 | 13.21 | 13.03 | 159513 |
| 1729032000 | 13.03 | -0.19 | -1.44 | 13.14 | 13.1804 | 13.01 | 199828 |
| 1728945600 | 13.22 | -0.03 | -0.23 | 13.26 | 13.26 | 13.195 | 133923 |
| 1728686400 | 13.25 | 0.03 | 0.23 | 13.25 | 13.27 | 13.16 | 170101 |
| 1728600000 | 13.22 | 0 | 0.00 | 13.2 | 13.2563 | 13.16 | 101778 |
| 1728513600 | 13.22 | 0.06 | 0.46 | 13.16 | 13.2799 | 13.16 | 136579 |
| 1728427200 | 13.16 | -0.02 | -0.15 | 13.16 | 13.2484 | 13.11 | 144039 |
| 1728340800 | 13.18 | -0.1 | -0.75 | 13.28 | 13.28 | 13.16 | 215367 |
| 1728081600 | 13.28 | -0.02 | -0.15 | 13.3 | 13.32 | 13.26 | 147827 |
| 1727995200 | 13.3 | -0.08 | -0.60 | 13.38 | 13.49 | 13.25 | 133526 |
| 1727908800 | 13.38 | -0.15 | -1.11 | 13.59 | 13.59 | 13.38 | 148403 |
| 1727822400 | 13.53 | -0.14 | -1.02 | 13.7 | 13.72 | 13.51 | 203168 |
| 1727736000 | 13.67 | 0.09 | 0.66 | 13.58 | 13.7 | 13.5449 | 169687 |
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
