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 | 0.5 | 2.75178866263 | 18.17 | 19.095 | 18.17 | 1540719 | 18.60593327 | CS |
| 4 | 0.98 | 5.53985302431 | 17.69 | 19.095 | 17.455 | 1206811 | 18.41175159 | CS |
| 12 | 3.74 | 25.0502344273 | 14.93 | 19.095 | 14.44 | 1468727 | 16.96094073 | CS |
| 26 | 4.17 | 28.7586206897 | 14.5 | 19.095 | 13.85 | 1594946 | 16.03812661 | CS |
| 52 | 7.51 | 67.29390681 | 11.16 | 19.095 | 9.9 | 1797760 | 15.58379161 | CS |
| 156 | -3.025 | -13.943304909 | 21.695 | 22.88 | 7.4 | 2216512 | 13.34527801 | CS |
| 260 | -9.63 | -34.0282685512 | 28.3 | 29.74 | 4.81 | 3543505 | 13.09268026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 18.67 | 0.35 | 1.91 | 18.25 | 18.82 | 18.25 | 989890 |
| 1730500800 | 18.32 | -0.38 | -2.03 | 18.77 | 18.86 | 18.24 | 1583042 |
| 1730414400 | 18.7 | -0.24 | -1.27 | 19 | 19.095 | 18.61 | 2646211 |
| 1730328000 | 18.94 | 0.45 | 2.43 | 18.47 | 19.06 | 18.47 | 1415755 |
| 1730241600 | 18.49 | 0.03 | 0.16 | 18.37 | 18.65 | 18.25 | 1039450 |
| 1730155200 | 18.46 | 0.36 | 1.99 | 18.17 | 18.65 | 18.17 | 1019136 |
| 1729896000 | 18.1 | -0.26 | -1.42 | 18.53 | 18.53 | 18.05 | 711319 |
| 1729809600 | 18.36 | 0.08 | 0.44 | 18.32 | 18.51 | 18.245 | 1014439 |
| 1729723200 | 18.28 | -0.03 | -0.16 | 18.25 | 18.43 | 18.16 | 697214 |
| 1729636800 | 18.31 | -0.15 | -0.81 | 18.37 | 18.65 | 18.25 | 1296047 |
| 1729550400 | 18.46 | -0.43 | -2.28 | 18.85 | 18.86 | 18.43 | 1780862 |
| 1729291200 | 18.89 | 0.17 | 0.91 | 18.76 | 18.92 | 18.59 | 993053 |
| 1729204800 | 18.72 | -0.21 | -1.11 | 18.91 | 18.91 | 18.47 | 1202051 |
| 1729118400 | 18.93 | 0.57 | 3.10 | 18.55 | 18.94 | 18.39 | 1421825 |
| 1729032000 | 18.36 | 0.26 | 1.44 | 18.2 | 18.71 | 18.18 | 1947164 |
| 1728945600 | 18.1 | -0.03 | -0.17 | 18.08 | 18.175 | 17.88 | 821059 |
| 1728686400 | 18.13 | 0.35 | 1.97 | 17.88 | 18.35 | 17.82 | 837861 |
| 1728600000 | 17.78 | -0.19 | -1.06 | 17.71 | 17.98 | 17.55 | 1016428 |
| 1728513600 | 17.97 | 0 | 0.00 | 17.93 | 18.18 | 17.79 | 989519 |
| 1728427200 | 17.97 | 0.32 | 1.81 | 17.72 | 18.1 | 17.52 | 949289 |
| 1728340800 | 17.65 | -0.22 | -1.23 | 17.69 | 17.69 | 17.455 | 754501 |
| 1728081600 | 17.87 | 0.43 | 2.47 | 17.7 | 17.89 | 17.4 | 988698 |
| 1727995200 | 17.44 | -0.24 | -1.36 | 17.5 | 17.58 | 17.29 | 1051870 |
| 1727908800 | 17.68 | -0.24 | -1.34 | 17.73 | 17.86 | 17.61 | 926486 |
| 1727822400 | 17.92 | -0.32 | -1.75 | 18.22 | 18.25 | 17.87 | 1460055 |
| 1727736000 | 18.24 | 0.29 | 1.62 | 17.93 | 18.33 | 17.8 | 1715190 |
| 1727476800 | 17.95 | 0.57 | 3.28 | 17.51 | 18.045 | 17.335 | 1781369 |
| 1727390400 | 17.38 | -0.13 | -0.74 | 17.75 | 17.75 | 17.235 | 1452989 |
| 1727304000 | 17.51 | -0.15 | -0.85 | 17.65 | 17.835 | 17.485 | 2171160 |
| 1727217600 | 17.66 | 0.09 | 0.51 | 17.55 | 17.79 | 17.46 | 2193786 |
| 1727131200 | 17.57 | -0.08 | -0.45 | 17.66 | 17.79 | 17.49 | 1432744 |
| 1726872000 | 17.65 | 0.38 | 2.20 | 17.09 | 17.73 | 17.03 | 6145651 |
| 1726785600 | 17.27 | 0.51 | 3.04 | 17.1 | 17.29 | 16.84 | 3595342 |
| 1726699200 | 16.76 | 0.17 | 1.02 | 16.59 | 17.14 | 16.25 | 1923832 |
| 1726612800 | 16.59 | -0.04 | -0.24 | 16.75 | 16.9 | 16.52 | 1447486 |
| 1726526400 | 16.629999 | 0.14 | 0.85 | 16.579999 | 16.71 | 16.309999 | 957697 |
| 1726267200 | 16.489999 | 0.26 | 1.60 | 16.489999 | 16.6 | 16.329999 | 1783234 |
| 1726180800 | 16.23 | 0.29 | 1.82 | 16.05 | 16.4005 | 15.91 | 2367504 |
| 1726094400 | 15.94 | 0.46 | 2.97 | 15.32 | 15.98 | 15.21 | 1970875 |
| 1726008000 | 15.48 | 0.13 | 0.85 | 15.38 | 15.66 | 15.22 | 1175315 |
| 1725921600 | 15.35 | 0 | 0.00 | 15.3 | 15.45 | 14.92 | 1416173 |
| 1725662400 | 15.35 | -0.05 | -0.32 | 15.41 | 15.5 | 15.105 | 1048020 |
| 1725576000 | 15.4 | -0.06 | -0.39 | 15.61 | 15.74 | 15.4 | 1019414 |
| 1725489600 | 15.46 | 0.29 | 1.91 | 15.2 | 15.565 | 15.17 | 1406817 |
| 1725403200 | 15.17 | -0.8 | -5.01 | 15.67 | 15.9 | 15.045 | 1182642 |
| 1725057600 | 15.97 | 0.34 | 2.18 | 15.78 | 16.12 | 15.67 | 1934779 |
| 1724971200 | 15.63 | -0.07 | -0.45 | 15.78 | 15.81 | 15.53 | 1422436 |
| 1724884800 | 15.7 | -0.18 | -1.13 | 15.78 | 15.905 | 15.6 | 966031 |
| 1724798400 | 15.88 | 0.21 | 1.34 | 15.58 | 15.96 | 15.57 | 1031874 |
| 1724712000 | 15.67 | 0.11 | 0.71 | 15.71 | 15.875 | 15.55 | 1091421 |
| 1724452800 | 15.56 | 0.56 | 3.73 | 15.09 | 15.77 | 15.0301 | 2099411 |
| 1724366400 | 15 | 0.09 | 0.60 | 14.95 | 15.23 | 14.89 | 1110985 |
| 1724280000 | 14.91 | 0.05 | 0.34 | 14.92 | 14.99 | 14.68 | 1187326 |
| 1724193600 | 14.86 | 0 | 0.00 | 14.86 | 15.03 | 14.6701 | 1200179 |
| 1724107200 | 14.86 | 0 | 0.00 | 14.65 | 14.98 | 14.57 | 1320100 |
| 1723848000 | 14.86 | -0.16 | -1.07 | 15 | 15.1294 | 14.73 | 1382007 |
| 1723761600 | 15.02 | 0.37 | 2.53 | 15.01 | 15.21 | 14.94 | 1952085 |
| 1723675200 | 14.65 | 0 | 0.00 | 14.73 | 14.89 | 14.53 | 1041285 |
| 1723588800 | 14.65 | 0.11 | 0.76 | 14.75 | 14.795 | 14.5 | 910829 |
| 1723502400 | 14.54 | -0.47 | -3.13 | 14.93 | 14.97 | 14.44 | 1253548 |
| 1723243200 | 15.01 | 0.06 | 0.40 | 14.93 | 15.14 | 14.615 | 1336954 |
| 1723156800 | 14.95 | 0.33 | 2.26 | 14.79 | 14.97 | 14.665 | 1036653 |
| 1723070400 | 14.62 | -0.19 | -1.28 | 15.01 | 15.11 | 14.435 | 876126 |
| 1722984000 | 14.81 | 0.47 | 3.28 | 14.32 | 14.95 | 14.22 | 1026888 |
| 1722897600 | 14.34 | -0.57 | -3.82 | 14.1 | 14.855 | 13.85 | 1754510 |
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
