Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.239091452481 | 16.73 | 17.155 | 15.7554 | 7042568 | 16.29493047 | CS |
| 4 | 0.94 | 5.93809222994 | 15.83 | 17.29 | 14.63 | 7553001 | 16.46222989 | CS |
| 12 | 1.15 | 7.36235595391 | 15.62 | 17.29 | 14.5105 | 5826163 | 15.9547715 | CS |
| 26 | -1.63 | -8.85869565217 | 18.4 | 20.47 | 14.0601 | 6023636 | 16.22292895 | CS |
| 52 | -3.23 | -16.15 | 20 | 22.1 | 14.0601 | 6360126 | 17.81512449 | CS |
| 156 | -8.28 | -33.0538922156 | 25.05 | 28.52 | 10.54 | 10184823 | 18.83746103 | CS |
| 260 | 0.57 | 3.51851851852 | 16.2 | 37.95 | 4.38 | 15742406 | 14.92044611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.82 | 0.17 | 1.02 | 16.61 | 16.86 | 16.436 | 2312478 |
| 1734997200 | 16.649999 | 0.41 | 2.52 | 16.329999 | 16.68 | 16.2601 | 5011811 |
| 1734738000 | 16.239999 | 0.39 | 2.46 | 15.72 | 16.625 | 15.71 | 10419572 |
| 1734651600 | 15.85 | 0 | 0.00 | 16.059999 | 16.19 | 15.7554 | 5195510 |
| 1734565200 | 15.85 | -0.88 | -5.26 | 16.8 | 16.83 | 15.8 | 6156786 |
| 1734478800 | 16.73 | 0.01 | 0.06 | 16.81 | 17.155 | 16.46 | 8813542 |
| 1734392400 | 16.719999 | 0.16 | 0.97 | 16.73 | 17.23 | 16.649999 | 8441809 |
| 1734133200 | 16.559999 | 0.25 | 1.53 | 16.19 | 16.684999 | 16.18 | 7829408 |
| 1734046800 | 16.309999 | -0.27 | -1.63 | 16.41 | 16.84 | 16.21 | 9704824 |
| 1733960400 | 16.579999 | -0.14 | -0.84 | 14.9 | 16.71 | 14.63 | 28747419 |
| 1733874000 | 16.719999 | 0 | 0.00 | 16.75 | 17.01 | 16.45 | 8241148 |
| 1733787600 | 16.719999 | 0.29 | 1.77 | 17.12 | 17.29 | 16.62 | 8868943 |
| 1733528400 | 16.43 | -0.02 | -0.12 | 16.64 | 16.69 | 16.21 | 3318879 |
| 1733442000 | 16.45 | -0.29 | -1.73 | 16.75 | 16.79 | 16.36 | 3604032 |
| 1733355600 | 16.739999 | 0.26 | 1.58 | 16.59 | 16.75 | 16.39 | 3917024 |
| 1733269200 | 16.48 | -0.45 | -2.66 | 16.93 | 16.94 | 16.42 | 4911187 |
| 1733182800 | 16.93 | 0.69 | 4.25 | 16.36 | 16.97 | 16.329999 | 7001828 |
| 1732917840 | 16.239999 | 0.28 | 1.75 | 16 | 16.364999 | 15.98 | 3101561 |
| 1732750800 | 15.96 | 0.07 | 0.44 | 16.05 | 16.18 | 15.88 | 4361752 |
| 1732664400 | 15.89 | -0.05 | -0.31 | 15.88 | 16.184999 | 15.68 | 8093549 |
| 1732578000 | 15.94 | -0.36 | -2.21 | 16.11 | 16.11 | 15.47 | 16627114 |
| 1732318800 | 16.3 | 1.23 | 8.16 | 15.31 | 16.3599 | 15.31 | 10883932 |
| 1732232400 | 15.07 | 0.51 | 3.50 | 14.63 | 15.08 | 14.5105 | 4818036 |
| 1732146000 | 14.56 | -0.58 | -3.83 | 15 | 15.19 | 14.52 | 7053573 |
| 1732059600 | 15.14 | -0.12 | -0.79 | 15.09 | 15.33 | 14.97 | 4372831 |
| 1731973200 | 15.26 | -0.23 | -1.48 | 15.4 | 15.5 | 15.065 | 5531474 |
| 1731714000 | 15.49 | -0.08 | -0.51 | 15.5 | 15.605 | 15.23 | 3779049 |
| 1731627600 | 15.57 | 0.5 | 3.32 | 15.27 | 15.66 | 15.07 | 5105287 |
| 1731541200 | 15.07 | -0.01 | -0.07 | 15.22 | 15.35 | 15.025 | 3955933 |
| 1731454800 | 15.08 | -0.26 | -1.69 | 15.27 | 15.27 | 14.945 | 6793608 |
| 1731368400 | 15.34 | -0.33 | -2.11 | 15.7 | 15.935 | 15.33 | 7308514 |
| 1731109200 | 15.67 | -0.78 | -4.74 | 16.219999 | 16.37 | 15.635 | 5473715 |
| 1731022800 | 16.45 | 0.36 | 2.24 | 16.1 | 16.64 | 15.89 | 6143038 |
| 1730936400 | 16.09 | 0.77 | 5.03 | 15.7 | 16.11 | 15.66 | 7761580 |
| 1730850000 | 15.32 | 0.11 | 0.72 | 15.16 | 15.35 | 15 | 4461008 |
| 1730763600 | 15.21 | -0.06 | -0.39 | 15.21 | 15.3852 | 15.13 | 3960210 |
| 1730500800 | 15.27 | -0.07 | -0.46 | 15.37 | 15.655 | 15.25 | 3810372 |
| 1730414400 | 15.34 | -0.09 | -0.58 | 15.36 | 15.47 | 15.13 | 3354786 |
| 1730328000 | 15.43 | -0.14 | -0.90 | 15.56 | 15.63 | 15.335 | 3928479 |
| 1730241600 | 15.57 | 0.06 | 0.39 | 15.46 | 15.83 | 15.46 | 6289970 |
| 1730155200 | 15.51 | 0.12 | 0.78 | 15.46 | 15.69 | 15.42 | 3373187 |
| 1729896000 | 15.39 | -0.02 | -0.13 | 15.54 | 15.6 | 15.365 | 3701699 |
| 1729809600 | 15.41 | 0.07 | 0.46 | 15.51 | 15.67 | 15.34 | 4291376 |
| 1729723200 | 15.34 | -0.36 | -2.29 | 15.55 | 15.6601 | 15.24 | 3466506 |
| 1729636800 | 15.7 | -0.32 | -2.00 | 15.89 | 15.925 | 15.49 | 3788712 |
| 1729550400 | 16.02 | -0.16 | -0.99 | 16.18 | 16.3599 | 15.95 | 3520733 |
| 1729291200 | 16.18 | -0.11 | -0.68 | 16.32 | 16.469999 | 16.07 | 3893228 |
| 1729204800 | 16.29 | 0.03 | 0.18 | 16.309999 | 16.59 | 16.12 | 4909973 |
| 1729118400 | 16.26 | 0.62 | 3.96 | 15.75 | 16.29 | 15.71 | 5593771 |
| 1729032000 | 15.64 | 0.26 | 1.69 | 15.35 | 16.035 | 15.31 | 5434461 |
| 1728945600 | 15.38 | -0.4 | -2.53 | 15.74 | 15.74 | 15.35 | 4667803 |
| 1728686400 | 15.78 | 0.34 | 2.20 | 15.46 | 15.87 | 15.41 | 3717139 |
| 1728600000 | 15.44 | -0.01 | -0.06 | 15.36 | 15.548123 | 15.19 | 3169397 |
| 1728513600 | 15.45 | 0.23 | 1.51 | 15.21 | 15.5049 | 15.16 | 2830516 |
| 1728427200 | 15.22 | -0.14 | -0.91 | 15.35 | 15.475 | 15.17 | 3071788 |
| 1728340800 | 15.36 | -0.44 | -2.78 | 15.71 | 15.745 | 15.3 | 3543562 |
| 1728081600 | 15.8 | 0.43 | 2.80 | 15.62 | 15.9 | 15.56 | 5016896 |
| 1727995200 | 15.37 | 0.02 | 0.13 | 15.17 | 15.44 | 15.05 | 4406066 |
| 1727908800 | 15.35 | -0.07 | -0.45 | 15.36 | 15.64 | 15.2201 | 4594466 |
| 1727822400 | 15.42 | -0.27 | -1.72 | 15.62 | 15.64 | 15.08 | 5418815 |
| 1727736000 | 15.69 | 0.44 | 2.89 | 15.29 | 15.75 | 15.29 | 5539407 |
| 1727476800 | 15.25 | 0.04 | 0.26 | 15.31 | 15.38 | 15.184 | 2795206 |
| 1727390400 | 15.21 | 0.35 | 2.36 | 14.98 | 15.21 | 14.92 | 4021578 |
| 1727304000 | 14.86 | -0.21 | -1.39 | 15.05 | 15.16 | 14.8 | 3652919 |
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
