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 | -1.6 | -9.81595092025 | 16.3 | 16.6634 | 13.57 | 375737 | 14.9429428 | CS |
| 4 | -1 | -6.36942675159 | 15.7 | 16.6634 | 13.57 | 224893 | 15.35235789 | CS |
| 12 | -4.74 | -24.3827160494 | 19.44 | 21.98 | 13.57 | 238117 | 17.00110064 | CS |
| 26 | -4.88 | -24.9233912155 | 19.58 | 21.98 | 13.57 | 212508 | 17.86566978 | CS |
| 52 | -29.38 | -66.6515426497 | 44.08 | 44.715 | 13.57 | 353452 | 24.07481773 | CS |
| 156 | -160.81 | -91.6244088656 | 175.51 | 198.04 | 13.57 | 241013 | 66.18024132 | CS |
| 260 | -86.95 | -85.5386128874 | 101.65 | 336.99 | 13.57 | 214415 | 99.20139824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 14.73 | 0.4 | 2.79 | 14.52 | 14.94 | 14.24 | 329782 |
| 1740094800 | 14.33 | 0.04 | 0.28 | 14.16 | 14.74 | 13.57 | 304037 |
| 1740008400 | 14.29 | -1.84 | -11.41 | 15.88 | 15.95 | 14.16 | 682442 |
| 1739922000 | 16.129999 | -0.08 | -0.49 | 16.21 | 16.448899 | 15.6 | 280536 |
| 1739576400 | 16.21 | 0.18 | 1.12 | 16.3 | 16.6634 | 16.12 | 235933 |
| 1739490000 | 16.03 | 1.01 | 6.72 | 14.84 | 16.14 | 14.77 | 266123 |
| 1739403600 | 15.02 | -0.11 | -0.73 | 15 | 15.14 | 14.76 | 259712 |
| 1739317200 | 15.13 | -0.05 | -0.33 | 15.14 | 15.235 | 14.94 | 140010 |
| 1739230800 | 15.18 | 0.09 | 0.60 | 15.24 | 15.41 | 14.91 | 258346 |
| 1738971600 | 15.09 | -0.4 | -2.58 | 15.42 | 15.465 | 14.97 | 250921 |
| 1738885200 | 15.49 | 0.02 | 0.13 | 15.58 | 16.126591 | 15.41 | 156742 |
| 1738798800 | 15.47 | 0 | 0.00 | 15.56 | 15.59 | 15.1291 | 110419 |
| 1738712400 | 15.47 | 0.15 | 0.98 | 15.26 | 15.5046 | 15 | 121885 |
| 1738626000 | 15.32 | -0.38 | -2.42 | 15.44 | 15.5 | 14.88 | 180181 |
| 1738366800 | 15.7 | -0.07 | -0.44 | 15.84 | 16.3 | 15.52 | 152673 |
| 1738280400 | 15.77 | -0.24 | -1.50 | 16.14 | 16.25 | 15.74 | 133447 |
| 1738194000 | 16.01 | -0.14 | -0.87 | 16.11 | 16.14 | 15.665 | 149841 |
| 1738107600 | 16.149999 | -0.02 | -0.12 | 16.17 | 16.489999 | 16.07 | 194116 |
| 1738021200 | 16.17 | 0.41 | 2.60 | 15.75 | 16.34 | 15.6542 | 234824 |
| 1737762000 | 15.76 | 0.44 | 2.87 | 15.7 | 16.035 | 15.57 | 160783 |
| 1737675600 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
| 1737589200 | 15.32 | -0.42 | -2.67 | 15.63 | 15.6585 | 15.24 | 204313 |
| 1737502800 | 15.74 | 0.22 | 1.42 | 15.58 | 15.9299 | 15.48 | 224998 |
| 1737157200 | 15.52 | -0.08 | -0.51 | 15.78 | 15.9 | 15.335 | 200603 |
| 1737070800 | 15.6 | 0.31 | 2.03 | 15.2 | 15.64 | 14.94 | 378491 |
| 1736984400 | 15.29 | 0.04 | 0.26 | 15.67 | 15.81 | 15.2 | 143193 |
| 1736898000 | 15.25 | -0.46 | -2.93 | 15.99 | 15.99 | 15.09 | 169715 |
| 1736811600 | 15.71 | -0.09 | -0.57 | 15.77 | 15.815 | 15.17 | 232813 |
| 1736552400 | 15.8 | 0.16 | 1.02 | 15.5 | 15.95 | 15.1 | 238867 |
| 1736379600 | 15.64 | -0.78 | -4.75 | 16.41 | 16.41 | 15.44 | 346393 |
| 1736293200 | 16.42 | -0.16 | -0.97 | 16.6 | 17.62 | 16.399999 | 260739 |
| 1736206800 | 16.579999 | -1.02 | -5.80 | 17.6 | 17.82 | 16.559999 | 203906 |
| 1735947600 | 17.6 | 0.31 | 1.79 | 17.43 | 17.61 | 16.84 | 173165 |
| 1735861200 | 17.29 | -0.33 | -1.87 | 17.77 | 17.84 | 16.96 | 259982 |
| 1735688400 | 17.62 | -0.17 | -0.96 | 17.79 | 18.59 | 17.47 | 232149 |
| 1735602000 | 17.79 | 0.19 | 1.08 | 17.52 | 17.83 | 16.71 | 262247 |
| 1735342800 | 17.6 | -0.16 | -0.90 | 17.76 | 18.05 | 17.03 | 285998 |
| 1735256400 | 17.76 | 0.79 | 4.66 | 17 | 17.8 | 16.82 | 291376 |
| 1735077840 | 16.97 | 0.12 | 0.71 | 16.87 | 17.26 | 16.7 | 101035 |
| 1734997200 | 16.85 | -0.07 | -0.41 | 16.91 | 17.49 | 16.7 | 222155 |
| 1734738000 | 16.92 | -0.22 | -1.28 | 17.05 | 17.47 | 16.73 | 483943 |
| 1734651600 | 17.14 | -0.63 | -3.55 | 17.69 | 17.9154 | 17 | 255149 |
| 1734565200 | 17.77 | -0.82 | -4.41 | 18.65 | 18.99 | 17.68 | 207384 |
| 1734478800 | 18.59 | 0.36 | 1.97 | 18.13 | 19.07 | 18.13 | 194315 |
| 1734392400 | 18.23 | -0.93 | -4.85 | 19.06 | 19.35 | 17.69 | 329052 |
| 1734133200 | 19.16 | -0.99 | -4.91 | 20.18 | 20.5799 | 18.93 | 219684 |
| 1734046800 | 20.15 | -0.83 | -3.96 | 20.8 | 21.1099 | 20.04 | 149639 |
| 1733960400 | 20.98 | -0.78 | -3.58 | 21.9 | 21.98 | 20.79 | 164755 |
| 1733874000 | 21.76 | 0.77 | 3.67 | 21.62 | 21.78 | 20.6725 | 249074 |
| 1733787600 | 20.99 | 0.93 | 4.64 | 20.1 | 21.633 | 20.1 | 396805 |
| 1733528400 | 20.06 | 0.1 | 0.50 | 20.15 | 21.89 | 19.93 | 398627 |
| 1733442000 | 19.96 | 0.22 | 1.11 | 19.57 | 20.14 | 19.3 | 252567 |
| 1733355600 | 19.74 | 0.52 | 2.71 | 19.09 | 19.81 | 18.7901 | 245013 |
| 1733269200 | 19.22 | -0.62 | -3.13 | 19.8 | 19.97 | 19.11 | 203371 |
| 1733182800 | 19.84 | 0.17 | 0.86 | 19.46 | 19.9 | 18.9237 | 284663 |
| 1732917840 | 19.67 | 0.23 | 1.18 | 19.44 | 19.76 | 19.225 | 119180 |
| 1732750800 | 19.44 | 1.12 | 6.11 | 18.49 | 19.705 | 18.48 | 263044 |
| 1732664400 | 18.32 | -0.3 | -1.61 | 18.38 | 18.71 | 18.01 | 139429 |
| 1732578000 | 18.62 | 0.21 | 1.14 | 18.25 | 19.41 | 18.25 | 219981 |
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
