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 | -0.17 | -1.10605074821 | 15.37 | 15.88 | 15.0003 | 58429 | 15.58817248 | CS |
| 4 | -0.68 | -4.28211586902 | 15.88 | 16.57 | 15.0003 | 38496 | 15.92095091 | CS |
| 12 | -0.95 | -5.88235294118 | 16.15 | 18.11 | 15.0003 | 38338 | 16.39571847 | CS |
| 26 | 1.1 | 7.80141843972 | 14.1 | 18.11 | 13.69 | 31345 | 16.06103893 | CS |
| 52 | 0.22 | 1.46862483311 | 14.98 | 18.11 | 13.5 | 28591 | 15.66000464 | CS |
| 156 | -9.8 | -39.2 | 25 | 89.99 | 9.61 | 22812 | 15.71772231 | CS |
| 260 | -9.8 | -39.2 | 25 | 89.99 | 9.61 | 22812 | 15.71772231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664400 | 16.309999 | -0.19 | -1.15 | 16.3534 | 16.57 | 16.17 | 26489 |
| 1732578000 | 16.5 | 0.09 | 0.55 | 16.471699 | 16.739999 | 16.37 | 44706 |
| 1732318800 | 16.41 | 0.29 | 1.80 | 16.1 | 16.5658 | 16.0116 | 34913 |
| 1732232400 | 16.12 | -0.12 | -0.74 | 16.1 | 16.285 | 15.91 | 29269 |
| 1732146000 | 16.239999 | 0.03 | 0.19 | 16.28 | 16.399999 | 16.01 | 29028 |
| 1732059600 | 16.21 | 0.21 | 1.31 | 16.14 | 16.44 | 15.81 | 99485 |
| 1731973200 | 16 | -0.13 | -0.81 | 15.955 | 16.16 | 15.7 | 56560 |
| 1731714000 | 16.129999 | 0.23 | 1.45 | 15.83 | 16.36 | 15.81 | 27402 |
| 1731627600 | 15.9 | -0.06 | -0.38 | 15.985 | 16 | 15.7 | 18557 |
| 1731541200 | 15.96 | -0.22 | -1.36 | 16.239999 | 16.274999 | 15.92 | 33790 |
| 1731454800 | 16.18 | -0.22 | -1.34 | 16.16 | 16.28 | 15.756 | 72618 |
| 1731368400 | 16.399999 | -0.36 | -2.15 | 16.44 | 16.73 | 16.26 | 47585 |
| 1731109200 | 16.76 | 0.05 | 0.30 | 16.8 | 17.2141 | 16.52 | 56936 |
| 1731022800 | 16.71 | -0.38 | -2.22 | 17.055 | 17.5405 | 16.399999 | 43712 |
| 1730936400 | 17.09 | 0.27 | 1.61 | 16.9 | 17.71 | 16.77 | 57234 |
| 1730850000 | 16.82 | 0.23 | 1.39 | 16.66 | 17.1509 | 16.649999 | 22474 |
| 1730763600 | 16.59 | -0.21 | -1.25 | 16.67 | 17.08 | 16.55 | 25629 |
| 1730500800 | 16.8 | -0.12 | -0.71 | 16.92 | 17.1213 | 16.6403 | 14809 |
| 1730414400 | 16.92 | -0.22 | -1.28 | 17.2 | 17.2 | 16.64 | 23903 |
| 1730328000 | 17.14 | -0.17 | -0.98 | 17.0691 | 17.25 | 16.9701 | 18324 |
| 1730241600 | 17.31 | -0.21 | -1.20 | 17.535 | 17.605 | 17.31 | 23791 |
| 1730155200 | 17.52 | -0.24 | -1.35 | 17.71 | 17.85 | 17.2 | 35821 |
| 1729896000 | 17.76 | -0.16 | -0.89 | 17.97 | 17.97 | 17.6288 | 30523 |
| 1729809600 | 17.92 | 0.81 | 4.73 | 17 | 18.11 | 17 | 96665 |
| 1729723200 | 17.11 | 0.07 | 0.41 | 17.09 | 17.2105 | 17 | 10469 |
| 1729636800 | 17.04 | -0.17 | -0.99 | 17.1 | 17.32 | 17.015148 | 25739 |
| 1729550400 | 17.21 | 0.11 | 0.64 | 17.07 | 17.34 | 16.84 | 45457 |
| 1729291200 | 17.1 | 0.37 | 2.21 | 16.9 | 17.165 | 16.5137 | 57778 |
| 1729204800 | 16.73 | 0.3 | 1.83 | 16.62 | 16.75 | 16.470099 | 27009 |
| 1729118400 | 16.43 | 0.38 | 2.37 | 16.11 | 16.635 | 16.03 | 27340 |
| 1729032000 | 16.05 | 0.12 | 0.75 | 15.87 | 16.17 | 15.87 | 15336 |
| 1728945600 | 15.93 | -0.15 | -0.93 | 16.05 | 16.2147 | 15.85 | 49269 |
| 1728686400 | 16.079999 | -0.08 | -0.50 | 16.19 | 16.42 | 15.91 | 31144 |
| 1728600000 | 16.16 | -0.19 | -1.16 | 16.3 | 16.35 | 16.01 | 32873 |
| 1728513600 | 16.35 | 0.19 | 1.18 | 16.2 | 16.35 | 16.09 | 30230 |
| 1728427200 | 16.16 | -0.36 | -2.18 | 16.405 | 16.405 | 16.1 | 18676 |
| 1728340800 | 16.52 | 0.08 | 0.49 | 16.399999 | 16.925 | 16.3599 | 35211 |
| 1728081600 | 16.44 | 0.14 | 0.86 | 16.25 | 16.69 | 16.1 | 54617 |
| 1727995200 | 16.3 | 0.2 | 1.24 | 16.28 | 16.399999 | 16.105 | 29375 |
| 1727908800 | 16.1 | -0.05 | -0.31 | 16.364999 | 16.364999 | 16.03 | 26968 |
| 1727822400 | 16.149999 | -0.65 | -3.87 | 16.76 | 16.76 | 16.12 | 25628 |
| 1727735520 | 16.8 | -0.23 | -1.35 | 16.825 | 17 | 16.719999 | 27464 |
| 1727476800 | 17.03 | -0.04 | -0.23 | 16.94 | 17.1699 | 16.86 | 14572 |
| 1727390400 | 17.07 | 0.01 | 0.06 | 17.16 | 17.17 | 16.89 | 24553 |
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
