Premium
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 | -0.03 | -0.2 | 15 | 15.41 | 14.71 | 728340 | 14.98674216 | CS |
| 4 | 2.1 | 16.317016317 | 12.87 | 15.41 | 12.54 | 650260 | 14.07396645 | CS |
| 12 | 0.51 | 3.52697095436 | 14.46 | 15.41 | 12.1312 | 553792 | 13.67194036 | CS |
| 26 | 0.28 | 1.90605854323 | 14.69 | 15.41 | 11.24 | 534236 | 13.13434049 | CS |
| 52 | 4.56 | 43.8040345821 | 10.41 | 15.41 | 10.23 | 567972 | 12.79632549 | CS |
| 156 | 7.68 | 105.349794239 | 7.29 | 15.41 | 7.025 | 625261 | 11.08776321 | CS |
| 260 | 3.56 | 31.2007011394 | 11.41 | 15.41 | 3.26 | 674175 | 9.26335975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 15.14 | 0.28 | 1.88 | 15 | 15.19 | 14.92 | 670190 |
| 1738194000 | 14.86 | 0.06 | 0.41 | 14.75 | 15.005 | 14.71 | 839392 |
| 1738107600 | 14.8 | -0.26 | -1.73 | 15.05 | 15.15 | 14.71 | 721421 |
| 1738021200 | 15.06 | -0.21 | -1.38 | 15.29 | 15.41 | 14.95 | 676256 |
| 1737762000 | 15.27 | 0.6 | 4.09 | 15 | 15.31 | 15 | 676292 |
| 1737675600 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1737589200 | 14.67 | -0.18 | -1.21 | 14.83 | 15.0866 | 14.67 | 790141 |
| 1737502800 | 14.85 | 0.42 | 2.91 | 14.54 | 14.89 | 14.5039 | 762542 |
| 1737157200 | 14.43 | 0.24 | 1.69 | 14.3 | 14.54 | 14.2 | 658348 |
| 1737070800 | 14.19 | 0.29 | 2.09 | 13.93 | 14.27 | 13.885 | 644152 |
| 1736984400 | 13.9 | 0.13 | 0.94 | 13.98 | 13.98 | 13.59 | 693087 |
| 1736898000 | 13.77 | 0.43 | 3.22 | 13.38 | 13.77 | 13.38 | 786286 |
| 1736811600 | 13.34 | 0.37 | 2.85 | 12.83 | 13.34 | 12.8156 | 586397 |
| 1736552400 | 12.97 | -0.23 | -1.74 | 12.93 | 13.1 | 12.89 | 477776 |
| 1736379600 | 13.2 | 0.05 | 0.38 | 13.01 | 13.22 | 12.96 | 365824 |
| 1736293200 | 13.15 | 0.1 | 0.77 | 13.02 | 13.1699 | 12.98 | 609211 |
| 1736206800 | 13.05 | -0.25 | -1.88 | 13.26 | 13.41 | 12.99 | 548211 |
| 1735947600 | 13.3 | 0.61 | 4.81 | 13.45 | 13.7 | 13.2 | 684349 |
| 1735861200 | 12.69 | -0.09 | -0.70 | 12.87 | 13.04 | 12.54 | 534729 |
| 1735688400 | 12.78 | 0.19 | 1.51 | 12.66 | 12.805 | 12.63 | 370462 |
| 1735602000 | 12.59 | -0.04 | -0.32 | 12.57 | 12.6953 | 12.43 | 430198 |
| 1735342800 | 12.63 | -0.26 | -2.02 | 12.73 | 12.9 | 12.52 | 419173 |
| 1735256400 | 12.89 | 0.09 | 0.70 | 12.72 | 12.89 | 12.61 | 220106 |
| 1735077840 | 12.8 | 0.06 | 0.47 | 12.78 | 12.81 | 12.6304 | 167503 |
| 1734997200 | 12.74 | 0.19 | 1.51 | 12.57 | 12.75 | 12.445 | 386560 |
| 1734738000 | 12.55 | -0.06 | -0.48 | 12.5 | 12.87 | 12.1312 | 1205025 |
| 1734651600 | 12.61 | -0.09 | -0.71 | 12.85 | 12.96 | 12.53 | 494509 |
| 1734565200 | 12.7 | -0.48 | -3.64 | 13.22 | 13.4 | 12.615 | 700907 |
| 1734478800 | 13.18 | -0.09 | -0.68 | 13.25 | 13.25 | 12.9 | 480633 |
| 1734392400 | 13.27 | 0.05 | 0.38 | 13.23 | 13.465 | 13.125 | 430055 |
| 1734133200 | 13.22 | -0.19 | -1.42 | 13.38 | 13.48 | 13.121 | 365019 |
| 1734046800 | 13.41 | -0.19 | -1.40 | 13.66 | 13.7 | 13.34 | 418925 |
| 1733960400 | 13.6 | 0.06 | 0.44 | 13.65 | 13.75 | 13.47 | 447715 |
| 1733874000 | 13.54 | -0.09 | -0.66 | 13.57 | 13.725 | 13.33 | 538838 |
| 1733787600 | 13.63 | 0.06 | 0.44 | 13.75 | 13.84 | 13.55 | 320529 |
| 1733528400 | 13.57 | -0.32 | -2.30 | 13.95 | 13.95 | 13.49 | 276549 |
| 1733442000 | 13.89 | -0.19 | -1.35 | 14.06 | 14.09 | 13.83 | 297878 |
| 1733355600 | 14.08 | -0.08 | -0.56 | 14.08 | 14.11 | 13.79 | 321845 |
| 1733269200 | 14.16 | 0.09 | 0.64 | 14.16 | 14.1678 | 13.87 | 310467 |
| 1733182800 | 14.07 | 0.1 | 0.72 | 14.01 | 14.1 | 13.79 | 300457 |
| 1732917840 | 13.97 | 0.01 | 0.07 | 14.1 | 14.12 | 13.89 | 195639 |
| 1732750800 | 13.96 | -0.05 | -0.36 | 14.13 | 14.22 | 13.935 | 314185 |
| 1732664400 | 14.01 | -0.04 | -0.28 | 13.95 | 14.02 | 13.76 | 998046 |
| 1732578000 | 14.05 | -0.01 | -0.07 | 14.18 | 14.22 | 13.97 | 355780 |
| 1732318800 | 14.06 | 0.07 | 0.50 | 14.04 | 14.165 | 14 | 336662 |
| 1732232400 | 13.99 | 0.24 | 1.75 | 13.87 | 14.18 | 13.84 | 459440 |
| 1732146000 | 13.75 | 0.44 | 3.31 | 13.42 | 13.77 | 13.37 | 590575 |
| 1732059600 | 13.31 | -0.09 | -0.67 | 13.19 | 13.34 | 13.1126 | 839090 |
| 1731973200 | 13.4 | 0.03 | 0.22 | 13.48 | 13.51 | 13.35 | 641138 |
| 1731714000 | 13.37 | -0.15 | -1.11 | 13.6 | 13.79 | 13.31 | 395107 |
| 1731627600 | 13.52 | -0.05 | -0.37 | 13.67 | 13.76 | 13.33 | 1348942 |
| 1731541200 | 13.57 | 0.02 | 0.15 | 13.63 | 13.68 | 13.45 | 622658 |
| 1731454800 | 13.55 | -0.41 | -2.94 | 14.01 | 14.13 | 13.49 | 425229 |
| 1731368400 | 13.96 | 0.32 | 2.35 | 13.82 | 14.11 | 13.77 | 515130 |
| 1731109200 | 13.64 | -0.19 | -1.37 | 13.8 | 13.87 | 13.57 | 470470 |
| 1731022800 | 13.83 | -0.61 | -4.22 | 14.46 | 14.72 | 13.69 | 1438890 |
| 1730936400 | 14.44 | 1.84 | 14.60 | 13.81 | 14.45 | 13.2769 | 2013047 |
| 1730850000 | 12.6 | 0.4 | 3.28 | 12.01 | 12.61 | 12.01 | 565475 |
| 1730763600 | 12.2 | 0.02 | 0.16 | 12.18 | 12.51 | 12.12 | 350788 |
| 1730500800 | 12.18 | -0.08 | -0.65 | 12.35 | 12.44 | 12.045 | 481127 |
| 1730414400 | 12.26 | 0 | 0.00 | 12.34 | 12.39 | 12.19 | 425210 |
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
