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 | 0.0901 | 0.639007092199 | 14.1 | 14.51 | 13.8 | 8293950 | 14.13161 | CS |
| 4 | -2.4899 | -14.9274580336 | 16.68 | 18.74 | 13.8 | 13807929 | 15.23000916 | CS |
| 12 | -6.2499 | -30.5768101761 | 20.44 | 21.275 | 13.8 | 8659272 | 16.97089244 | CS |
| 26 | -7.1699 | -33.5669475655 | 21.36 | 24.83 | 13.8 | 7576495 | 18.60552069 | CS |
| 52 | -14.4999 | -50.5399093761 | 28.69 | 29.6 | 13.8 | 6583974 | 21.46069846 | CS |
| 156 | -32.7399 | -69.7632644364 | 46.93 | 64.3792 | 13.8 | 5302092 | 27.66964519 | CS |
| 260 | -36.4999 | -72.0061156047 | 50.69 | 64.8 | 10.89 | 5668092 | 29.75049853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.17 | 0.31 | 2.24 | 13.92 | 14.38 | 13.82 | 30294734 |
| 1734651600 | 13.86 | -0.01 | -0.07 | 14.025 | 14.24 | 13.8 | 8102379 |
| 1734565200 | 13.87 | -0.38 | -2.67 | 14.26 | 14.51 | 13.81 | 7862132 |
| 1734478800 | 14.25 | -0.06 | -0.42 | 14.3 | 14.51 | 14.105 | 6920225 |
| 1734392400 | 14.31 | -0.04 | -0.28 | 14.0927 | 14.46 | 13.915 | 10478094 |
| 1734133200 | 14.35 | 0.2 | 1.41 | 14.025 | 14.36 | 13.92 | 7185175 |
| 1734046800 | 14.15 | -0.62 | -4.20 | 14.7 | 14.7 | 14.075 | 10933276 |
| 1733960400 | 14.77 | -0.45 | -2.96 | 14.6053 | 14.82 | 14.45 | 9346851 |
| 1733874000 | 15.22 | -0.04 | -0.26 | 15.27 | 15.39 | 14.91 | 16229584 |
| 1733787600 | 15.26 | -0.05 | -0.33 | 15.55 | 15.93 | 15.26 | 11435919 |
| 1733528400 | 15.31 | -0.08 | -0.52 | 15.65 | 15.68 | 15.13 | 10508179 |
| 1733442000 | 15.39 | 0.09 | 0.59 | 15.4042 | 15.62 | 15.08 | 9664754 |
| 1733355600 | 15.3 | 0.05 | 0.33 | 15.43 | 15.47 | 15.04 | 7033866 |
| 1733269200 | 15.25 | -0.18 | -1.17 | 15.405 | 15.61 | 15.18 | 7296524 |
| 1733182800 | 15.43 | 0.46 | 3.07 | 15.2 | 15.8455 | 15.13 | 18267730 |
| 1732917840 | 14.97 | 0.22 | 1.49 | 15.065 | 15.28 | 14.79 | 10055764 |
| 1732750800 | 14.75 | -0.47 | -3.09 | 15.11 | 15.81 | 14.73 | 22419743 |
| 1732664400 | 15.22 | -3.12 | -17.01 | 15.03 | 15.6 | 14.22 | 58641164 |
| 1732578000 | 18.34 | 1.31 | 7.69 | 17.545 | 18.74 | 17.51 | 16164207 |
| 1732318800 | 17.03 | 0.63 | 3.84 | 16.985 | 17.41 | 16.93 | 9922837 |
| 1732232400 | 16.399999 | 0.09 | 0.55 | 16.219999 | 16.57 | 16.12 | 8078804 |
| 1732146000 | 16.309999 | -0.7 | -4.12 | 16.78 | 17.09 | 16.239999 | 8187799 |
| 1732059600 | 17.01 | -0.38 | -2.19 | 17.2226 | 17.35 | 17 | 6910747 |
| 1731973200 | 17.39 | -0.61 | -3.39 | 18.11 | 18.11 | 17.215 | 7843453 |
| 1731714000 | 18 | -0.62 | -3.33 | 18.49 | 18.54 | 17.74 | 7702953 |
| 1731627600 | 18.62 | 0.53 | 2.93 | 18.34 | 18.7 | 18.04 | 4743509 |
| 1731541200 | 18.09 | -0.17 | -0.93 | 18.58 | 18.7299 | 18.025 | 3771555 |
| 1731454800 | 18.26 | -0.43 | -2.30 | 18.57 | 18.69 | 18.13 | 5151411 |
| 1731368400 | 18.69 | 1.18 | 6.74 | 17.79 | 18.7 | 17.65 | 9904111 |
| 1731109200 | 17.51 | -0.85 | -4.63 | 18.155 | 18.26 | 17.41 | 10078311 |
| 1731022800 | 18.36 | 0.6 | 3.38 | 17.86 | 18.61 | 17.84 | 7788579 |
| 1730936400 | 17.76 | -0.8 | -4.31 | 18.97 | 19.04 | 17.725 | 11130486 |
| 1730850000 | 18.56 | 0.54 | 3.00 | 18.005 | 18.6 | 17.79 | 5972677 |
| 1730763600 | 18.02 | -0.08 | -0.44 | 18.08 | 18.46 | 17.96 | 5575703 |
| 1730500800 | 18.1 | -0.38 | -2.06 | 18.55 | 18.69 | 18.1 | 6558288 |
| 1730414400 | 18.48 | -0.23 | -1.23 | 18.68 | 18.6999 | 18.28 | 5653704 |
| 1730328000 | 18.71 | -0.17 | -0.90 | 18.83 | 19.09 | 18.64 | 6387051 |
| 1730241600 | 18.88 | -0.17 | -0.89 | 19.04 | 19.36 | 18.87 | 5571582 |
| 1730155200 | 19.05 | 0.01 | 0.05 | 19.2 | 19.51 | 19.02 | 5439333 |
| 1729896000 | 19.04 | -0.05 | -0.26 | 19.32 | 19.47 | 19.02 | 4375798 |
| 1729809600 | 19.09 | -0.3 | -1.55 | 19.55 | 19.55 | 18.945 | 5143953 |
| 1729723200 | 19.39 | -0.97 | -4.76 | 20.11 | 20.21 | 19.32 | 5131085 |
| 1729636800 | 20.36 | -0.59 | -2.82 | 20.96 | 21.14 | 20.12 | 5391905 |
| 1729550400 | 20.95 | 0.15 | 0.72 | 20.89 | 21.17 | 20.35 | 5913508 |
| 1729291200 | 20.8 | 0.77 | 3.84 | 20.09 | 20.83 | 20.06 | 5088577 |
| 1729204800 | 20.03 | 0.23 | 1.16 | 19.8 | 20.185 | 19.6601 | 5271575 |
| 1729118400 | 19.8 | -0.16 | -0.80 | 20.07 | 20.2199 | 19.69 | 4661110 |
| 1729032000 | 19.96 | 0.66 | 3.42 | 19.21 | 20.37 | 19.21 | 6702908 |
| 1728945600 | 19.3 | -0.24 | -1.23 | 19.57 | 19.58 | 19.05 | 5459630 |
| 1728686400 | 19.54 | 0.75 | 3.99 | 18.81 | 19.91 | 18.81 | 5502027 |
| 1728600000 | 18.79 | -0.14 | -0.74 | 18.96 | 19.2 | 18.76 | 3753326 |
| 1728513600 | 18.93 | -0.21 | -1.10 | 19.17 | 19.265 | 18.8 | 4710335 |
| 1728427200 | 19.14 | 0.13 | 0.68 | 18.99 | 19.52 | 18.93 | 4182070 |
| 1728340800 | 19.01 | -0.61 | -3.11 | 19.61 | 19.61 | 18.645 | 6551972 |
| 1728081600 | 19.62 | 0.17 | 0.87 | 19.94 | 20.105 | 19.44 | 4187848 |
| 1727995200 | 19.45 | -0.05 | -0.26 | 19.32 | 19.77 | 19.03 | 5139158 |
| 1727908800 | 19.5 | -1.21 | -5.84 | 20.75 | 20.99 | 19.49 | 7192324 |
| 1727822400 | 20.71 | -0.39 | -1.85 | 21 | 21.0499 | 20.25 | 4905702 |
| 1727735520 | 21.1 | 0.2 | 0.96 | 20.95 | 21.275 | 20.85 | 7057589 |
| 1727476800 | 20.9 | 0.65 | 3.21 | 20.44 | 21.07 | 20.22 | 6694526 |
| 1727390400 | 20.25 | 0.54 | 2.74 | 20.09 | 20.26 | 19.76 | 4372875 |
| 1727304000 | 19.71 | -0.05 | -0.25 | 19.72 | 20.29 | 19.615 | 7006002 |
| 1727217600 | 19.76 | 0.82 | 4.33 | 19.1 | 20.375 | 19.048 | 9782638 |
| 1727131200 | 18.94 | 0.26 | 1.39 | 18.36 | 19.095 | 17.89 | 8116629 |
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
