Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0290697674419 | 17.2 | 17.49 | 16.81 | 3907 | 17.24832386 | CS |
| 4 | -1.805 | -9.5 | 19 | 19.97 | 16.81 | 2933 | 18.12819617 | CS |
| 12 | -0.165 | -0.950460829493 | 17.36 | 19.97 | 16.81 | 6510 | 18.24296198 | CS |
| 26 | -0.125 | -0.721709006928 | 17.32 | 19.97 | 16.81 | 5857 | 17.84048399 | CS |
| 52 | -0.7151 | -3.99271919196 | 17.9101 | 20.65 | 16.81 | 5121 | 18.12612844 | CS |
| 156 | -6.225 | -26.5798462852 | 23.42 | 23.7379 | 14.84 | 5620 | 18.46512392 | CS |
| 260 | -4.565 | -20.9788602941 | 21.76 | 24.48 | 14.23 | 7295 | 20.61919019 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 16.97 | -0.2 | -1.16 | 17.31 | 17.31 | 16.97 | 1117 |
| 1732578000 | 17.17 | 0.01 | 0.06 | 17.16 | 17.46 | 17.16 | 766 |
| 1732318800 | 17.16 | -0.26 | -1.49 | 17.27 | 17.38 | 16.99 | 3702 |
| 1732232400 | 17.42 | 0.27 | 1.57 | 17.14 | 17.49 | 16.9201 | 7664 |
| 1732146000 | 17.15 | 0.09 | 0.53 | 17.2 | 17.2002 | 16.81 | 6284 |
| 1732059600 | 17.0601 | -0.84 | -4.69 | 17.9 | 17.9 | 17.06 | 6466 |
| 1731973200 | 17.9 | -0.02 | -0.11 | 17.92 | 18.14 | 17.9 | 2084 |
| 1731714000 | 17.92 | -0.78 | -4.17 | 17.93 | 18 | 17.51 | 2650 |
| 1731627600 | 18.7 | 0.4 | 2.19 | 18.182 | 18.7 | 18.14 | 3356 |
| 1731541200 | 18.3 | 0.1 | 0.55 | 18.2 | 18.33 | 18.2 | 2645 |
| 1731454800 | 18.2 | -0.53 | -2.83 | 18.63 | 18.63 | 18.2 | 2214 |
| 1731368400 | 18.73 | 0.14 | 0.78 | 18.58 | 19.185 | 18.58 | 3496 |
| 1731109200 | 18.5859 | -0.53 | -2.79 | 18.5859 | 19.24 | 18.5859 | 745 |
| 1731022800 | 19.12 | -0.26 | -1.34 | 18.7 | 19.15 | 18.7 | 2232 |
| 1730936400 | 19.38 | -0.11 | -0.56 | 19.49 | 19.5 | 19.36 | 578 |
| 1730850000 | 19.49 | -0.18 | -0.91 | 18.27 | 19.51 | 18.27 | 5650 |
| 1730763600 | 19.6695 | 0.52 | 2.71 | 19.15 | 19.69 | 19.15 | 2344 |
| 1730500800 | 19.15 | 0 | 0.00 | 19.23 | 19.23 | 19.15 | 38 |
| 1730414400 | 19.15 | -0.31 | -1.61 | 19.23 | 19.23 | 18.6 | 1052 |
| 1730328000 | 19.464 | 0.46 | 2.44 | 19 | 19.97 | 19 | 3582 |
| 1730241600 | 19 | 0 | 0.00 | 18.72 | 19 | 18.58 | 501 |
| 1730155200 | 19 | 0.59 | 3.20 | 18.66 | 19.37 | 18.66 | 22284 |
| 1729896000 | 18.41 | 0.15 | 0.82 | 18.16 | 18.41 | 18.1 | 6842 |
| 1729809600 | 18.26 | 0.1 | 0.55 | 18.2 | 18.65 | 18.1 | 1603 |
| 1729723200 | 18.16 | -0.49 | -2.65 | 18.19 | 18.37 | 18.15 | 541 |
| 1729636800 | 18.6543 | 0.2 | 1.11 | 18.9186 | 18.94 | 18.45 | 4411 |
| 1729550400 | 18.45 | -0.44 | -2.33 | 18.26 | 18.45 | 18.26 | 1333 |
| 1729291200 | 18.89 | 0.61 | 3.34 | 18.37 | 19.035 | 18.37 | 125804 |
| 1729204800 | 18.28 | 0.08 | 0.44 | 18.17 | 18.6 | 18.05 | 18505 |
| 1729118400 | 18.2001 | 0.2 | 1.11 | 18.15 | 18.32 | 18.15 | 2186 |
| 1729032000 | 18 | 0.23 | 1.29 | 17.88 | 18.084 | 17.75 | 7747 |
| 1728945600 | 17.77 | -0.03 | -0.17 | 17.81 | 17.83 | 17.77 | 760 |
| 1728686400 | 17.8 | 0.13 | 0.74 | 17.75 | 17.82 | 17.75 | 1669 |
| 1728600000 | 17.67 | 0.08 | 0.45 | 17.68 | 17.75 | 17.5908 | 20522 |
| 1728513600 | 17.59 | 0.06 | 0.35 | 17.47 | 17.698 | 17.41 | 1733 |
| 1728427200 | 17.528 | 0.05 | 0.27 | 17.3754 | 17.57 | 17.3754 | 2212 |
| 1728340800 | 17.48 | -0.14 | -0.79 | 17.71 | 17.71 | 17.36 | 14413 |
| 1728081600 | 17.62 | 0.02 | 0.11 | 17.6 | 17.62 | 17.45 | 859 |
| 1727995200 | 17.6 | 0.11 | 0.63 | 17.7 | 17.7 | 17.6 | 898 |
| 1727908800 | 17.49 | 0 | 0.00 | 17.55 | 17.56 | 17.49 | 472 |
| 1727822400 | 17.49 | 0.08 | 0.46 | 17.43 | 17.61 | 17.43 | 1469 |
| 1727735520 | 17.41 | -0.07 | -0.40 | 17.65 | 17.65 | 17.25 | 5023 |
| 1727476800 | 17.48 | -0.04 | -0.20 | 17.52 | 17.67 | 17.4156 | 620 |
| 1727390400 | 17.515 | 0.02 | 0.09 | 17.4 | 17.68 | 17.4 | 2403 |
| 1727304000 | 17.5 | -0.09 | -0.51 | 17.93 | 17.93 | 17.5 | 2517 |
| 1727217600 | 17.59 | -0.1 | -0.57 | 17.59 | 17.6842 | 17.36 | 9540 |
| 1727131200 | 17.69 | -0.05 | -0.29 | 17.75 | 17.84 | 17.69 | 2982 |
| 1726872000 | 17.7422 | -0.08 | -0.44 | 17.78 | 17.958 | 17.46 | 9729 |
| 1726785600 | 17.82 | 0.13 | 0.73 | 17.84 | 17.9 | 17.67 | 8535 |
| 1726699200 | 17.69 | 0.03 | 0.17 | 17.845 | 17.845 | 17.55 | 4321 |
| 1726612800 | 17.66 | 0.01 | 0.06 | 17.8918 | 17.8918 | 17.66 | 5726 |
| 1726526400 | 17.65 | -0.04 | -0.23 | 17.71 | 17.79 | 17.625 | 5933 |
| 1726267200 | 17.69 | 0.03 | 0.17 | 17.6787 | 17.82 | 17.6 | 6964 |
| 1726180800 | 17.66 | 0.12 | 0.68 | 17.54 | 17.66 | 17.52 | 4167 |
| 1726094400 | 17.54 | 0.24 | 1.39 | 17.31 | 17.54 | 17.21 | 2387 |
| 1726008000 | 17.3 | -0.02 | -0.12 | 17.4 | 17.63 | 17.3 | 2963 |
| 1725921600 | 17.32 | 0.02 | 0.12 | 17.2 | 17.32 | 17.2 | 2511 |
| 1725662400 | 17.3 | 0 | 0.00 | 17.3 | 17.31 | 17.28 | 2928 |
| 1725576000 | 17.3 | 0 | 0.00 | 17.24 | 17.33 | 17.24 | 2236 |
| 1725489600 | 17.3 | 0 | 0.00 | 17.36 | 17.5 | 17.23 | 13659 |
| 1725403200 | 17.3 | -0.05 | -0.29 | 17.3 | 17.325 | 17.1883 | 3206 |
| 1725057600 | 17.35 | 0.06 | 0.35 | 17.43 | 17.43 | 17.22 | 49624 |
| 1724971200 | 17.29 | -0.03 | -0.17 | 17.325 | 17.37 | 17.28 | 2683 |
| 1724884800 | 17.32 | -0.02 | -0.12 | 17.352 | 17.37 | 17.32 | 1883 |
| 1724798400 | 17.34 | 0 | 0.00 | 17.34 | 17.41 | 17.33 | 2034 |
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
Premium
