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 | -0.7 | -4.59317585302 | 15.24 | 15.24 | 13.91 | 32073 | 14.60628813 | CS |
| 4 | 0.11 | 0.762300762301 | 14.43 | 16.38 | 13.91 | 35600 | 15.05334279 | CS |
| 12 | -1.81 | -11.0703363914 | 16.35 | 16.38 | 13.91 | 32048 | 15.11659311 | CS |
| 26 | -2.3 | -13.6579572447 | 16.84 | 18.11 | 13.91 | 34726 | 15.96867 | CS |
| 52 | -0.13 | -0.886162235855 | 14.67 | 18.11 | 13.69 | 29784 | 15.62456922 | CS |
| 156 | -4.41 | -23.27176781 | 18.95 | 23.9999 | 9.61 | 22506 | 15.25886096 | CS |
| 260 | -10.46 | -41.84 | 25 | 89.99 | 9.61 | 23198 | 15.65436668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 14.54 | -0.16 | -1.09 | 14.84 | 14.84 | 13.91 | 56190 |
| 1740526800 | 14.7 | 0.02 | 0.14 | 14.54 | 14.8899 | 14.54 | 27042 |
| 1740440400 | 14.68 | 0.13 | 0.89 | 14.69 | 14.75 | 14.5087 | 29213 |
| 1740181200 | 14.55 | -0.1 | -0.68 | 14.58 | 14.7 | 14.5 | 30574 |
| 1740094800 | 14.65 | -0.17 | -1.15 | 15.24 | 15.24 | 14.51 | 17345 |
| 1740008400 | 14.82 | -0.17 | -1.13 | 15.05 | 15.05 | 14.72 | 27801 |
| 1739922000 | 14.99 | 0.17 | 1.15 | 14.7 | 15.22 | 14.67 | 44307 |
| 1739576400 | 14.82 | -0.25 | -1.66 | 15.01 | 15.115 | 14.75 | 25168 |
| 1739490000 | 15.07 | 0.09 | 0.60 | 14.96 | 15.43 | 14.9272 | 21090 |
| 1739403600 | 14.98 | 0.21 | 1.42 | 14.68 | 15.24 | 14.6 | 23844 |
| 1739317200 | 14.77 | -0.3 | -1.99 | 14.96 | 15.5911 | 14.56 | 45219 |
| 1739230800 | 15.07 | -0.64 | -4.07 | 15.57 | 15.71 | 15 | 52754 |
| 1738971600 | 15.71 | -0.21 | -1.32 | 15.97 | 16.04 | 15.71 | 23781 |
| 1738885200 | 15.92 | -0.11 | -0.69 | 16.379999 | 16.379999 | 15.575 | 54479 |
| 1738798800 | 16.03 | 0.76 | 4.98 | 15.27 | 16.235 | 15.26 | 58909 |
| 1738712400 | 15.27 | 0.38 | 2.55 | 14.73 | 15.43 | 14.66 | 44722 |
| 1738626000 | 14.89 | 0.25 | 1.71 | 14.4 | 14.92 | 14.4 | 33703 |
| 1738366800 | 14.64 | -0.02 | -0.14 | 14.6 | 14.87 | 14.4616 | 32795 |
| 1738280400 | 14.66 | 0.19 | 1.31 | 14.43 | 14.93 | 14.43 | 27467 |
| 1738194000 | 14.47 | 0.06 | 0.42 | 14.42 | 14.588 | 14.3628 | 23181 |
| 1738107600 | 14.41 | -0.27 | -1.84 | 14.6 | 14.8235 | 14.34 | 29053 |
| 1738021200 | 14.68 | 0.16 | 1.10 | 14.46 | 14.9899 | 14.46 | 14750 |
| 1737762000 | 14.52 | -0.53 | -3.52 | 14.6 | 15.0187 | 14.4298 | 38941 |
| 1737675600 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1737589200 | 15.05 | -0.07 | -0.46 | 15.21 | 15.33 | 14.97 | 27601 |
| 1737502800 | 15.12 | 0.19 | 1.27 | 14.8704 | 15.2 | 14.82 | 37701 |
| 1737157200 | 14.93 | 0.06 | 0.40 | 15 | 15 | 14.7708 | 35166 |
| 1737070800 | 14.87 | 0.13 | 0.88 | 14.65 | 15.13 | 14.4556 | 26800 |
| 1736984400 | 14.74 | 0.48 | 3.37 | 14.32 | 14.9299 | 14.3 | 22666 |
| 1736898000 | 14.26 | -0.13 | -0.90 | 14.5 | 14.69 | 14.26 | 25229 |
| 1736811600 | 14.39 | -0.06 | -0.42 | 14.35 | 14.54 | 14.28 | 16737 |
| 1736552400 | 14.45 | -0.06 | -0.41 | 14.4 | 14.58 | 14.24 | 23517 |
| 1736379600 | 14.51 | -0.14 | -0.96 | 14.7568 | 14.7568 | 14.43 | 15328 |
| 1736293200 | 14.65 | -0.25 | -1.68 | 14.99 | 14.99 | 14.45 | 37160 |
| 1736206800 | 14.9 | 0.02 | 0.13 | 14.6625 | 15.04 | 14.6625 | 37156 |
| 1735947600 | 14.88 | -0.14 | -0.93 | 15.11 | 15.11 | 14.8 | 18779 |
| 1735861200 | 15.02 | 0.14 | 0.94 | 15.1604 | 15.167 | 14.9 | 30329 |
| 1735688400 | 14.88 | -0.06 | -0.40 | 14.86 | 15.15 | 14.7555 | 37653 |
| 1735602000 | 14.94 | -0.01 | -0.07 | 14.77 | 15.2185 | 14.77 | 29076 |
| 1735342800 | 14.95 | -0.25 | -1.64 | 15.47 | 15.47 | 14.555 | 82378 |
| 1735256400 | 15.2 | -0.12 | -0.78 | 15.25 | 15.45 | 15.17 | 21562 |
| 1735077840 | 15.32 | 0.09 | 0.59 | 15.28 | 15.68 | 15.275 | 15908 |
| 1734997200 | 15.23 | -0.58 | -3.67 | 15.6048 | 15.8618 | 15.03 | 52155 |
| 1734738000 | 15.81 | 0.6 | 3.94 | 15.15 | 15.88 | 15.08 | 141367 |
| 1734651600 | 15.21 | 0.01 | 0.07 | 15.45 | 15.6 | 15.0003 | 20042 |
| 1734565200 | 15.2 | -0.49 | -3.12 | 15.995 | 15.995 | 15.12 | 21908 |
| 1734478800 | 15.69 | -0.2 | -1.26 | 15.8673 | 16.149999 | 15.66 | 13375 |
| 1734392400 | 15.89 | 0.03 | 0.19 | 15.7403 | 16.09 | 15.63 | 15843 |
| 1734133200 | 15.86 | -0.07 | -0.44 | 16.02 | 16.079999 | 15.71 | 23553 |
| 1734046800 | 15.93 | 0.14 | 0.89 | 15.82 | 16.309999 | 15.82 | 20526 |
| 1733960400 | 15.79 | -0.06 | -0.38 | 15.955 | 16.11 | 15.77 | 13123 |
| 1733874000 | 15.85 | -0.12 | -0.75 | 15.8416 | 16.01 | 15.8 | 14299 |
| 1733787600 | 15.97 | 0.03 | 0.19 | 15.9725 | 16.059999 | 15.75 | 26792 |
| 1733528400 | 15.94 | -0.16 | -0.99 | 16.18 | 16.2409 | 15.86 | 13302 |
| 1733442000 | 16.1 | -0.16 | -0.98 | 16.35 | 16.35 | 16.04 | 31235 |
| 1733355600 | 16.26 | -0.01 | -0.06 | 16.285 | 16.51 | 16.195 | 32376 |
| 1733269200 | 16.27 | -0.05 | -0.31 | 16.52 | 16.52 | 16.07 | 33358 |
| 1733182800 | 16.32 | 0.3 | 1.87 | 16.1198 | 16.45 | 15.85 | 171985 |
| 1732917840 | 16.02 | 0.02 | 0.12 | 15.84 | 16.14 | 15.81 | 11000 |
| 1732750800 | 16 | -0.31 | -1.90 | 16.28 | 16.515 | 15.97 | 27401 |
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
