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 | 1.56 | 10.5476673428 | 14.79 | 16.41 | 14.79 | 1931402 | 15.4617132 | DR |
| 4 | 0.46 | 2.89490245437 | 15.89 | 16.41 | 14.79 | 1148143 | 15.55789163 | DR |
| 12 | 1.62 | 10.9979633401 | 14.73 | 16.41 | 14.53 | 865836 | 15.45159867 | DR |
| 26 | 2.77 | 20.3976435935 | 13.58 | 16.41 | 13.105 | 711217 | 14.67593766 | DR |
| 52 | 3.36 | 25.8660508083 | 12.99 | 16.41 | 12.1 | 775608 | 14.07791422 | DR |
| 156 | 3.35 | 25.7692307692 | 13 | 16.41 | 11.04 | 917632 | 13.25377103 | DR |
| 260 | 4.72 | 40.5846947549 | 11.63 | 16.41 | 6.66 | 852777 | 12.50920932 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 16.34 | 0.34 | 2.13 | 16.1 | 16.399999 | 16.079999 | 2830654 |
| 1732146000 | 16 | 0.65 | 4.23 | 15.61 | 16.015 | 15.61 | 2384868 |
| 1732059600 | 15.35 | 0.08 | 0.52 | 15.03 | 15.375 | 15.01 | 2774307 |
| 1731973200 | 15.27 | 0.07 | 0.46 | 15.01 | 15.32 | 15 | 1808525 |
| 1731714000 | 15.2 | -0.05 | -0.33 | 15.07 | 15.23 | 14.99 | 1154719 |
| 1731627600 | 15.25 | -0.08 | -0.52 | 14.79 | 15.28 | 14.79 | 1534590 |
| 1731541200 | 15.33 | -0.12 | -0.78 | 15.27 | 15.355 | 15.16 | 1096781 |
| 1731454800 | 15.45 | -0.25 | -1.59 | 15.59 | 15.6 | 15.3 | 700830 |
| 1731368400 | 15.7 | 0.75 | 5.02 | 15.86 | 15.86 | 15.59 | 1205484 |
| 1731109200 | 14.95 | -1.23 | -7.60 | 15.29 | 15.29 | 14.95 | 1741566 |
| 1731022800 | 16.18 | 0.49 | 3.12 | 15.61 | 16.239999 | 15.61 | 1666643 |
| 1730936400 | 15.69 | 0.04 | 0.26 | 15.57 | 15.735 | 15.46 | 1309255 |
| 1730850000 | 15.65 | -0.11 | -0.70 | 15.41 | 15.68 | 15.33 | 881843 |
| 1730763600 | 15.76 | 0.04 | 0.25 | 15.78 | 15.845 | 15.695 | 550121 |
| 1730500800 | 15.72 | -0.01 | -0.06 | 15.87 | 15.9 | 15.7 | 834697 |
| 1730414400 | 15.73 | -0.08 | -0.51 | 15.75 | 15.9115 | 15.72 | 692834 |
| 1730328000 | 15.81 | 0.15 | 0.96 | 15.83 | 15.99 | 15.77 | 696370 |
| 1730241600 | 15.66 | -0.02 | -0.13 | 15.65 | 15.72 | 15.62 | 332633 |
| 1730155200 | 15.68 | -0.12 | -0.76 | 15.84 | 15.84 | 15.68 | 412191 |
| 1729896000 | 15.8 | 0.09 | 0.57 | 15.84 | 15.905 | 15.785 | 499179 |
| 1729809600 | 15.71 | 0.16 | 1.03 | 15.89 | 15.91 | 15.68 | 685426 |
| 1729723200 | 15.55 | -0.32 | -2.02 | 15.46 | 15.595 | 15.45 | 465790 |
| 1729636800 | 15.87 | 0.25 | 1.60 | 15.8 | 15.98 | 15.8 | 735370 |
| 1729550400 | 15.62 | -0.13 | -0.83 | 15.61 | 15.675 | 15.55 | 965276 |
| 1729291200 | 15.75 | 0.04 | 0.25 | 15.74 | 15.77 | 15.68 | 497597 |
| 1729204800 | 15.71 | 0.01 | 0.06 | 15.67 | 15.74 | 15.575 | 825321 |
| 1729118400 | 15.7 | 0.66 | 4.39 | 15.65 | 15.71 | 15.595 | 879851 |
| 1729032000 | 15.04 | -0.06 | -0.40 | 15.09 | 15.175 | 15.03 | 732611 |
| 1728945600 | 15.1 | -0.07 | -0.46 | 15.08 | 15.2 | 15.06 | 335699 |
| 1728686400 | 15.17 | 0.18 | 1.20 | 14.99 | 15.21 | 14.925 | 1369226 |
| 1728600000 | 14.99 | 0.13 | 0.87 | 14.92 | 15.02 | 14.895 | 415027 |
| 1728513600 | 14.86 | -0.03 | -0.20 | 14.88 | 14.935 | 14.81 | 310775 |
| 1728427200 | 14.89 | -0.2 | -1.33 | 14.86 | 14.92 | 14.8 | 541365 |
| 1728340800 | 15.09 | 0.09 | 0.60 | 15.1 | 15.14 | 15.055 | 410294 |
| 1728081600 | 15 | 0.21 | 1.42 | 15.06 | 15.17 | 14.85 | 571599 |
| 1727995200 | 14.79 | -0.17 | -1.14 | 14.84 | 14.845 | 14.7693 | 510418 |
| 1727908800 | 14.96 | -0.32 | -2.09 | 15.11 | 15.14 | 14.91 | 868249 |
| 1727822400 | 15.28 | -0.1 | -0.65 | 15.45 | 15.455 | 15.2 | 565496 |
| 1727736000 | 15.38 | -0.23 | -1.47 | 15.48 | 15.58 | 15.312 | 410205 |
| 1727476800 | 15.61 | -0.19 | -1.20 | 15.52 | 15.71 | 15.495 | 555884 |
| 1727390400 | 15.8 | 0.54 | 3.54 | 15.61 | 15.82 | 15.61 | 647901 |
| 1727304000 | 15.26 | -0.42 | -2.68 | 15.27 | 15.356 | 15.18 | 530958 |
| 1727217600 | 15.68 | 0.22 | 1.42 | 15.5 | 15.71 | 15.48 | 493556 |
| 1727131200 | 15.46 | 0.03 | 0.19 | 15.41 | 15.52 | 15.375 | 613415 |
| 1726872000 | 15.43 | -0.05 | -0.32 | 15.41 | 15.48 | 15.34 | 1636494 |
| 1726785600 | 15.48 | -0.07 | -0.45 | 15.62 | 15.635 | 15.47 | 920125 |
| 1726699200 | 15.55 | 0.01 | 0.06 | 15.59 | 15.72 | 15.44 | 1045752 |
| 1726612800 | 15.54 | -0.15 | -0.96 | 15.73 | 15.77 | 15.525 | 976616 |
| 1726526400 | 15.69 | 0.11 | 0.71 | 15.64 | 15.72 | 15.595 | 1042667 |
| 1726267200 | 15.58 | 0.16 | 1.04 | 15.77 | 15.9 | 15.56 | 1080715 |
| 1726180800 | 15.42 | 0.07 | 0.46 | 15.45 | 15.455 | 15.325 | 1188819 |
| 1726094400 | 15.35 | 0.05 | 0.33 | 15.29 | 15.355 | 15.15 | 843667 |
| 1726008000 | 15.3 | -0.13 | -0.84 | 15.36 | 15.41 | 15.22 | 889129 |
| 1725921600 | 15.43 | 0.08 | 0.52 | 15.46 | 15.51 | 15.375 | 605848 |
| 1725662400 | 15.35 | -0.15 | -0.97 | 15.54 | 15.56 | 15.31 | 793884 |
| 1725576000 | 15.5 | 0.53 | 3.54 | 15.45 | 15.58 | 15.41 | 742200 |
| 1725489600 | 14.97 | 0.08 | 0.54 | 14.89 | 15.055 | 14.86 | 743074 |
| 1725403200 | 14.89 | 0.24 | 1.64 | 14.9 | 15.02 | 14.83 | 477286 |
| 1725057600 | 14.65 | 0.01 | 0.07 | 14.54 | 14.65 | 14.53 | 624336 |
| 1724971200 | 14.64 | 0 | 0.00 | 14.73 | 14.76 | 14.63 | 258950 |
| 1724884800 | 14.64 | -0.45 | -2.98 | 14.79 | 14.87 | 14.6 | 483243 |
| 1724798400 | 15.09 | 0.07 | 0.47 | 15.05 | 15.135 | 15.02 | 269244 |
| 1724712000 | 15.02 | -0.04 | -0.27 | 15.12 | 15.15 | 15.01 | 260856 |
| 1724452800 | 15.06 | 0.41 | 2.80 | 14.85 | 15.1 | 14.85 | 593368 |
| 1724366400 | 14.65 | -0.12 | -0.81 | 14.77 | 14.77 | 14.63 | 372940 |
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
Premium
