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 | 0.95 | 6.53819683414 | 14.53 | 16.655 | 13.96 | 6593438 | 15.49919214 | CS |
| 4 | 0.53 | 3.54515050167 | 14.95 | 16.655 | 13.96 | 4270312 | 15.17275045 | CS |
| 12 | -0.78 | -4.79704797048 | 16.26 | 16.84 | 13.945 | 4223724 | 15.09145206 | CS |
| 26 | -2.56 | -14.1906873614 | 18.04 | 18.4 | 13.945 | 3872695 | 15.76399357 | CS |
| 52 | -2.01 | -11.4922813036 | 17.49 | 21.2 | 13.945 | 3741656 | 17.06978873 | CS |
| 156 | -0.09 | -0.578034682081 | 15.57 | 24.83 | 13.945 | 3915430 | 18.32199477 | CS |
| 260 | -8.23 | -34.7110923661 | 23.71 | 24.83 | 7.7 | 4395209 | 15.98711231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 15.48 | -0.95 | -5.78 | 16.489999 | 16.54 | 15.31 | 7773029 |
| 1738798800 | 16.43 | 1.85 | 12.69 | 16 | 16.655 | 15.22 | 13471278 |
| 1738712400 | 14.58 | 0.29 | 2.03 | 14.05 | 14.62 | 13.96 | 3960392 |
| 1738626000 | 14.29 | -0.16 | -1.11 | 14.23 | 14.56 | 14 | 3783028 |
| 1738366800 | 14.45 | -0.02 | -0.14 | 14.53 | 14.605 | 14.185 | 3979463 |
| 1738280400 | 14.47 | 0.07 | 0.49 | 14.54 | 14.675 | 14.33 | 2797741 |
| 1738194000 | 14.4 | 0 | 0.00 | 14.33 | 14.595 | 14.221 | 3326115 |
| 1738107600 | 14.4 | -0.33 | -2.24 | 14.78 | 14.79 | 14.19 | 3735080 |
| 1738021200 | 14.73 | -0.12 | -0.81 | 14.8 | 15.075 | 14.67 | 2866017 |
| 1737762000 | 14.85 | -0.08 | -0.54 | 14.93 | 15.04 | 14.74 | 2769923 |
| 1737675600 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1737589200 | 14.93 | -0.59 | -3.80 | 15.45 | 15.45 | 14.92 | 3652886 |
| 1737502800 | 15.52 | -0.1 | -0.64 | 15.71 | 15.74 | 15.31 | 4804826 |
| 1737157200 | 15.62 | 0.5 | 3.31 | 15.17 | 15.645 | 15.14 | 5315460 |
| 1737070800 | 15.12 | -0.05 | -0.33 | 15.08 | 15.22 | 14.93 | 2383246 |
| 1736984400 | 15.17 | 0.29 | 1.95 | 14.99 | 15.32 | 14.895 | 2544659 |
| 1736898000 | 14.88 | 0.04 | 0.27 | 14.85 | 14.96 | 14.605 | 2992239 |
| 1736811600 | 14.84 | 0.34 | 2.34 | 14.56 | 14.94 | 14.45 | 3493092 |
| 1736552400 | 14.5 | -0.12 | -0.82 | 14.95 | 14.99 | 14.395 | 3217141 |
| 1736379600 | 14.62 | -0.27 | -1.81 | 14.73 | 14.765 | 14.54 | 2139336 |
| 1736293200 | 14.89 | 0.12 | 0.81 | 14.91 | 15.04 | 14.6 | 2405266 |
| 1736206800 | 14.77 | -0.01 | -0.07 | 14.85 | 15.1 | 14.71 | 2976471 |
| 1735947600 | 14.78 | 0.08 | 0.54 | 14.8 | 14.85 | 14.52 | 2181023 |
| 1735861200 | 14.7 | 0.1 | 0.68 | 14.75 | 14.99 | 14.635 | 2955539 |
| 1735688400 | 14.6 | 0.09 | 0.62 | 14.52 | 14.72 | 14.5 | 3125701 |
| 1735602000 | 14.51 | 0.04 | 0.28 | 14.45 | 14.67 | 14.365 | 3831783 |
| 1735342800 | 14.47 | 0.04 | 0.28 | 14.43 | 14.7 | 14.37 | 2970075 |
| 1735256400 | 14.43 | -0.07 | -0.48 | 14.4 | 14.57 | 14.31 | 3443630 |
| 1735077840 | 14.5 | 0.18 | 1.26 | 14.32 | 14.55 | 14.16 | 1693222 |
| 1734997200 | 14.32 | 0.25 | 1.78 | 13.95 | 14.35 | 13.945 | 5234852 |
| 1734738000 | 14.07 | 0.01 | 0.07 | 14.05 | 14.37 | 13.97 | 23128088 |
| 1734651600 | 14.06 | -0.13 | -0.92 | 14.39 | 14.63 | 14.0225 | 4629042 |
| 1734565200 | 14.19 | -0.37 | -2.54 | 14.56 | 14.89 | 14.09 | 6701207 |
| 1734478800 | 14.56 | -0.26 | -1.75 | 14.63 | 14.775 | 14.475 | 5184123 |
| 1734392400 | 14.82 | -0.15 | -1.00 | 14.84 | 15.215 | 14.77 | 6246330 |
| 1734133200 | 14.97 | -0.12 | -0.80 | 15.06 | 15.11 | 14.83 | 4663395 |
| 1734046800 | 15.09 | -0.29 | -1.89 | 15.3 | 15.37 | 15.035 | 3179307 |
| 1733960400 | 15.38 | 0.28 | 1.85 | 15.31 | 15.475 | 15.12 | 5211546 |
| 1733874000 | 15.1 | -0.05 | -0.33 | 15.15 | 15.345 | 14.94 | 3360661 |
| 1733787600 | 15.15 | 0.19 | 1.27 | 15.14 | 15.53 | 15.1 | 4201175 |
| 1733528400 | 14.96 | -0.68 | -4.35 | 15.48 | 15.51 | 14.94 | 4836918 |
| 1733442000 | 15.64 | -0.2 | -1.26 | 15.9 | 16.04 | 15.62 | 2420511 |
| 1733355600 | 15.84 | -0.34 | -2.10 | 16.219999 | 16.25 | 15.61 | 2939921 |
| 1733269200 | 16.18 | -0.08 | -0.49 | 16.469999 | 16.588 | 15.92 | 6389759 |
| 1733182800 | 16.26 | 0.24 | 1.50 | 16.02 | 16.32 | 15.88 | 4395463 |
| 1732917840 | 16.02 | 0.03 | 0.19 | 16.059999 | 16.135 | 15.99 | 1371946 |
| 1732750800 | 15.99 | -0.01 | -0.06 | 16.03 | 16.329999 | 15.97 | 1983468 |
| 1732664400 | 16 | -0.25 | -1.54 | 16.28 | 16.32 | 15.92 | 2241596 |
| 1732578000 | 16.25 | -0.36 | -2.17 | 16.75 | 16.84 | 16.2 | 3660068 |
| 1732318800 | 16.61 | 0.21 | 1.28 | 16.42 | 16.75 | 16.39 | 4456976 |
| 1732232400 | 16.399999 | 0.14 | 0.86 | 16.379999 | 16.61 | 16.26 | 3483435 |
| 1732146000 | 16.26 | 0.27 | 1.69 | 16 | 16.26 | 15.98 | 3062990 |
| 1732059600 | 15.99 | -0.01 | -0.06 | 15.71 | 16.204999 | 15.67 | 4323445 |
| 1731973200 | 16 | 0.03 | 0.19 | 16.129999 | 16.27 | 15.98 | 3459544 |
| 1731714000 | 15.97 | -0.24 | -1.48 | 16.26 | 16.465 | 15.865 | 2727663 |
| 1731627600 | 16.21 | -0.03 | -0.18 | 16.309999 | 16.39 | 16.055 | 2733909 |
| 1731541200 | 16.239999 | -0.3 | -1.81 | 16.61 | 16.629999 | 16.1401 | 3044191 |
| 1731454800 | 16.54 | 0.01 | 0.06 | 16.46 | 16.649999 | 16.379999 | 3958860 |
| 1731368400 | 16.53 | 0.25 | 1.54 | 16.079999 | 16.55 | 16.079999 | 3592670 |
| 1731109200 | 16.28 | -0.25 | -1.51 | 16.25 | 16.399999 | 16.18 | 2681153 |
| 1731022800 | 16.53 | -0.26 | -1.55 | 16.83 | 16.83 | 16.3 | 3628037 |
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
