Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -2.15545395167 | 15.31 | 15.4 | 14.928 | 146708 | 15.09635635 | CS |
| 4 | -1.5316 | -9.27590300153 | 16.5116 | 16.63 | 14.928 | 94110 | 15.6808414 | CS |
| 12 | -1.31 | -8.04174340086 | 16.29 | 16.63 | 14.928 | 83423 | 15.91075282 | CS |
| 26 | -0.5 | -3.22997416021 | 15.48 | 17.31 | 14.928 | 82784 | 16.23506948 | CS |
| 52 | -0.77 | -4.88888888889 | 15.75 | 17.31 | 14.52 | 76904 | 15.82095424 | CS |
| 156 | -7.85 | -34.3845816908 | 22.83 | 22.86 | 13.67 | 84418 | 16.53810702 | CS |
| 260 | -6.82 | -31.2844036697 | 21.8 | 24.13 | 13.67 | 77988 | 18.40861741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 14.98 | -0.08 | -0.53 | 15.17 | 15.22 | 14.95 | 408425 |
| 1735602000 | 15.06 | 0.06 | 0.40 | 14.91 | 15.1 | 14.91 | 348585 |
| 1735342800 | 15 | -0.24 | -1.57 | 15.23 | 15.2733 | 14.94 | 170528 |
| 1735256400 | 15.24 | -0.05 | -0.33 | 15.24 | 15.3373 | 15.175 | 117706 |
| 1735077840 | 15.29 | 0 | 0.00 | 15.31 | 15.4 | 15.2301 | 45003 |
| 1734997200 | 15.29 | -0.15 | -0.97 | 15.4 | 15.4348 | 15.24 | 97076 |
| 1734738000 | 15.44 | -0.01 | -0.06 | 15.52 | 15.64 | 15.4 | 94018 |
| 1734651600 | 15.45 | -0.16 | -1.02 | 15.55 | 15.6 | 15.42 | 126944 |
| 1734565200 | 15.61 | -0.09 | -0.57 | 15.66 | 15.9 | 15.58 | 138559 |
| 1734478800 | 15.7 | -0.16 | -1.01 | 15.85 | 15.962778 | 15.7 | 70929 |
| 1734392400 | 15.86 | -0.22 | -1.37 | 16.07 | 16.0857 | 15.83 | 89644 |
| 1734133200 | 16.079999 | -0.11 | -0.68 | 16.03 | 16.17 | 15.96 | 42449 |
| 1734046800 | 16.19 | -0.25 | -1.52 | 16.35 | 16.39 | 16.18 | 74085 |
| 1733960400 | 16.44 | 0.03 | 0.18 | 16.399999 | 16.4999 | 16.39 | 74295 |
| 1733874000 | 16.41 | -0.17 | -1.03 | 16.45 | 16.469999 | 16.39 | 60592 |
| 1733787600 | 16.579999 | 0.04 | 0.24 | 16.48 | 16.629999 | 16.41 | 65378 |
| 1733528400 | 16.54 | 0.15 | 0.92 | 16.44 | 16.62 | 16.364999 | 85164 |
| 1733442000 | 16.39 | 0.03 | 0.18 | 16.3 | 16.489999 | 16.3 | 73236 |
| 1733355600 | 16.36 | -0.05 | -0.30 | 16.379999 | 16.442499 | 16.3289 | 58017 |
| 1733269200 | 16.41 | -0.06 | -0.36 | 16.51 | 16.5116 | 16.32 | 97019 |
| 1733182800 | 16.469999 | 0.11 | 0.67 | 16.399999 | 16.469999 | 16.295 | 113390 |
| 1732917840 | 16.36 | 0.28 | 1.74 | 16.12 | 16.42 | 16.09 | 68859 |
| 1732750800 | 16.079999 | 0.15 | 0.94 | 15.95 | 16.09 | 15.9 | 69277 |
| 1732664400 | 15.93 | 0.05 | 0.31 | 15.9 | 15.95 | 15.79 | 95932 |
| 1732578000 | 15.88 | 0.14 | 0.89 | 15.85 | 15.9208 | 15.85 | 44029 |
| 1732318800 | 15.74 | 0.04 | 0.25 | 15.7 | 15.845 | 15.66 | 89417 |
| 1732232400 | 15.7 | -0.02 | -0.13 | 15.77 | 15.81 | 15.7 | 104022 |
| 1732146000 | 15.72 | -0.03 | -0.19 | 15.69 | 15.75 | 15.64 | 82152 |
| 1732059600 | 15.75 | 0.07 | 0.45 | 15.74 | 15.8216 | 15.72 | 53740 |
| 1731973200 | 15.68 | -0.05 | -0.32 | 15.73 | 15.86 | 15.65 | 132791 |
| 1731714000 | 15.73 | -0.26 | -1.63 | 15.82 | 15.88 | 15.7 | 120622 |
| 1731627600 | 15.99 | 0.08 | 0.50 | 15.93 | 16.04 | 15.91 | 80623 |
| 1731541200 | 15.91 | -0.14 | -0.87 | 16.07 | 16.1754 | 15.91 | 71128 |
| 1731454800 | 16.05 | -0.19 | -1.17 | 16.219999 | 16.219999 | 15.9864 | 49058 |
| 1731368400 | 16.239999 | -0.02 | -0.12 | 16.29 | 16.29 | 16.11 | 43334 |
| 1731109200 | 16.26 | 0.13 | 0.77 | 16.17 | 16.329999 | 16.17 | 50691 |
| 1731022800 | 16.135 | 0.13 | 0.78 | 16.05 | 16.18 | 16.05 | 45382 |
| 1730936400 | 16.01 | -0.23 | -1.42 | 16.03 | 16.2 | 15.91 | 105695 |
| 1730850000 | 16.239999 | -0.07 | -0.43 | 16.35 | 16.35 | 16.19 | 80462 |
| 1730763600 | 16.309999 | 0.15 | 0.93 | 16.27 | 16.369 | 16.177 | 87780 |
| 1730500800 | 16.16 | -0.12 | -0.74 | 16.35 | 16.399999 | 16.14 | 93547 |
| 1730414400 | 16.28 | 0.2 | 1.24 | 16.12 | 16.29 | 16.09 | 97853 |
| 1730328000 | 16.079999 | 0.09 | 0.56 | 16.01 | 16.12 | 15.975 | 91139 |
| 1730241600 | 15.99 | 0.01 | 0.06 | 15.9 | 16 | 15.8501 | 88149 |
| 1730155200 | 15.98 | 0.01 | 0.06 | 15.95 | 15.99 | 15.86 | 123178 |
| 1729896000 | 15.97 | -0.02 | -0.13 | 15.98 | 16.03 | 15.8975 | 43454 |
| 1729809600 | 15.99 | 0.15 | 0.96 | 15.87 | 16.0262 | 15.835 | 113017 |
| 1729723200 | 15.838 | -0.16 | -1.01 | 15.97 | 16.041 | 15.81 | 141029 |
| 1729636800 | 16 | -0.01 | -0.06 | 16.03 | 16.119 | 15.97 | 96867 |
| 1729550400 | 16.01 | -0.19 | -1.17 | 16.2 | 16.2725 | 16 | 73071 |
| 1729291200 | 16.2 | -0.01 | -0.06 | 16.2 | 16.3613 | 16.2 | 44546 |
| 1729204800 | 16.21 | -0.07 | -0.43 | 16.26 | 16.3 | 16.2 | 57690 |
| 1729118400 | 16.28 | 0.08 | 0.49 | 16.239999 | 16.34 | 16.239999 | 36963 |
| 1729032000 | 16.2 | -0.01 | -0.07 | 16.25 | 16.3699 | 16.16 | 71133 |
| 1728945600 | 16.212 | -0.09 | -0.54 | 16.32 | 16.419899 | 16.2 | 77997 |
| 1728686400 | 16.3 | 0.03 | 0.19 | 16.26 | 16.399999 | 16.2579 | 70194 |
| 1728600000 | 16.268899 | -0.04 | -0.25 | 16.309999 | 16.3653 | 16.219999 | 74107 |
| 1728513600 | 16.309999 | 0 | 0.00 | 16.35 | 16.3899 | 16.26 | 56992 |
| 1728427200 | 16.309999 | -0.01 | -0.06 | 16.29 | 16.37 | 16.29 | 70698 |
| 1728340800 | 16.32 | -0.14 | -0.85 | 16.489999 | 16.497 | 16.2625 | 98504 |
| 1728081600 | 16.46 | -0.08 | -0.48 | 16.48 | 16.535 | 16.42 | 144582 |
| 1727995200 | 16.54 | -0.09 | -0.54 | 16.629999 | 16.67 | 16.46 | 79288 |
| 1727908800 | 16.629999 | -0.1 | -0.60 | 16.68 | 16.725 | 16.6 | 95046 |
| 1727822400 | 16.73 | 0.12 | 0.72 | 16.739999 | 16.82 | 16.629999 | 123149 |
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
