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 | 0.03 | 0.243902439024 | 12.3 | 12.58 | 11.855 | 3573554 | 12.1849621 | CS |
| 4 | -2.87 | -18.8815789474 | 15.2 | 15.48 | 10.84 | 4513058 | 12.5453699 | CS |
| 12 | -2.2 | -15.1410874054 | 14.53 | 16.655 | 10.84 | 5034547 | 14.27711948 | CS |
| 26 | -3.62 | -22.6959247649 | 15.95 | 16.86 | 10.84 | 4465127 | 14.71915231 | CS |
| 52 | -6.53 | -34.6235418876 | 18.86 | 21.2 | 10.84 | 3872644 | 16.00943702 | CS |
| 156 | -5.91 | -32.4013157895 | 18.24 | 24.83 | 10.84 | 3872495 | 17.89255333 | CS |
| 260 | 0.54 | 4.58015267176 | 11.79 | 24.83 | 7.7 | 4371064 | 16.03386877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 12.33 | -0.01 | -0.08 | 12.08 | 12.415 | 12.075 | 2853849 |
| 1745534400 | 12.34 | 0.33 | 2.75 | 12.24 | 12.37 | 12.0101 | 3161223 |
| 1745448000 | 12.01 | -0.15 | -1.23 | 12.38 | 12.58 | 11.855 | 4345601 |
| 1745361600 | 12.16 | -0.12 | -0.98 | 12.33 | 12.335 | 11.945 | 3258732 |
| 1745275200 | 12.28 | -0.25 | -2.00 | 12.3 | 12.41 | 12.13 | 3588639 |
| 1744929600 | 12.53 | 0.48 | 3.98 | 12.25 | 12.675 | 12.175 | 3187839 |
| 1744843200 | 12.05 | 0.04 | 0.33 | 12.1 | 12.39 | 11.955 | 3717833 |
| 1744756800 | 12.01 | -0.02 | -0.17 | 11.94 | 12.24 | 11.94 | 3141314 |
| 1744670400 | 12.03 | 0.19 | 1.60 | 12.16 | 12.17 | 11.87 | 3652753 |
| 1744411200 | 11.84 | 0.31 | 2.69 | 11.6 | 11.98 | 11.2649 | 4526514 |
| 1744324800 | 11.53 | -1.24 | -9.71 | 12.2 | 12.245 | 11.335 | 4736980 |
| 1744238400 | 12.77 | 1.66 | 14.94 | 10.9 | 12.92 | 10.84 | 8997084 |
| 1744152000 | 11.11 | -0.83 | -6.95 | 12.27 | 12.4 | 10.84 | 7436263 |
| 1744065600 | 11.94 | -0.03 | -0.25 | 11.51 | 12.63 | 11.24 | 7146184 |
| 1743806400 | 11.97 | -1.4 | -10.47 | 12.63 | 12.775 | 11.655 | 7554330 |
| 1743720000 | 13.37 | -1.93 | -12.61 | 14.37 | 14.46 | 13.35 | 5855950 |
| 1743633600 | 15.3 | -0.11 | -0.71 | 15.14 | 15.34 | 15.085 | 2329954 |
| 1743547200 | 15.41 | 0.19 | 1.25 | 15.14 | 15.48 | 15.03 | 2834762 |
| 1743460800 | 15.22 | 0.23 | 1.53 | 14.81 | 15.33 | 14.7906 | 4006095 |
| 1743201600 | 14.99 | -0.29 | -1.90 | 15.2 | 15.32 | 14.815 | 2375477 |
| 1743115200 | 15.28 | -0.15 | -0.97 | 15.41 | 15.46 | 15.16 | 2529677 |
| 1743028800 | 15.43 | -0.03 | -0.19 | 15.54 | 15.715 | 15.4 | 2977943 |
| 1742942400 | 15.46 | 0.34 | 2.25 | 15.19 | 15.51 | 15.14 | 3495135 |
| 1742856000 | 15.12 | 0.48 | 3.28 | 14.96 | 15.245 | 14.89 | 4836691 |
| 1742596800 | 14.64 | -0.46 | -3.05 | 14.96 | 15.16 | 14.57 | 4786667 |
| 1742510400 | 15.1 | 0.08 | 0.53 | 14.89 | 15.21 | 14.82 | 4717422 |
| 1742424000 | 15.02 | 0.34 | 2.32 | 14.71 | 15.155 | 14.69 | 3873750 |
| 1742337600 | 14.68 | 0.08 | 0.55 | 14.69 | 14.72 | 14.485 | 3657046 |
| 1742251200 | 14.6 | 0.3 | 2.10 | 14.42 | 14.79 | 14.39 | 6968429 |
| 1741992000 | 14.3 | 0.31 | 2.22 | 14.1 | 14.36 | 13.97 | 5073638 |
| 1741905600 | 13.99 | -0.11 | -0.78 | 14.12 | 14.38 | 13.93 | 5000484 |
| 1741819200 | 14.1 | -0.15 | -1.05 | 14.29 | 14.325 | 13.96 | 7899702 |
| 1741732800 | 14.25 | -0.54 | -3.65 | 14.79 | 14.9025 | 14.2 | 5936900 |
| 1741646400 | 14.79 | -0.17 | -1.14 | 15 | 15.41 | 14.765 | 5923882 |
| 1741390800 | 14.96 | 0.61 | 4.25 | 14.45 | 15.04 | 14.41 | 6366574 |
| 1741304400 | 14.35 | 0.09 | 0.63 | 14.19 | 14.5 | 14.07 | 4399281 |
| 1741218000 | 14.26 | 0.1 | 0.71 | 14.03 | 14.325 | 13.92 | 6125382 |
| 1741131600 | 14.16 | -0.05 | -0.35 | 13.97 | 14.35 | 13.775 | 5214330 |
| 1741045200 | 14.21 | -0.71 | -4.76 | 15.06 | 15.11 | 14.075 | 3798856 |
| 1740786000 | 14.92 | -0.07 | -0.47 | 14.9 | 15.07 | 14.71 | 4725312 |
| 1740699600 | 14.99 | 0.05 | 0.33 | 14.99 | 15.295 | 14.964 | 2848446 |
| 1740613200 | 14.94 | -0.03 | -0.20 | 15 | 15.11 | 14.81 | 3298443 |
| 1740526800 | 14.97 | -0.02 | -0.13 | 14.99 | 15.24 | 14.75 | 3997917 |
| 1740440400 | 14.99 | -0.12 | -0.79 | 15.24 | 15.245 | 14.98 | 2817347 |
| 1740181200 | 15.11 | -0.33 | -2.14 | 15.44 | 15.53 | 15.08 | 3142911 |
| 1740094800 | 15.44 | 0.16 | 1.05 | 15.32 | 15.56 | 15.29 | 3141490 |
| 1740008400 | 15.28 | -0.34 | -2.18 | 15.59 | 15.675 | 15.225 | 4444375 |
| 1739922000 | 15.62 | 0.08 | 0.51 | 15.66 | 15.795 | 15.48 | 4661006 |
| 1739576400 | 15.54 | -0.39 | -2.45 | 16.04 | 16.295 | 15.48 | 5138457 |
| 1739490000 | 15.93 | -0.06 | -0.38 | 15.96 | 16.065 | 15.88 | 3519388 |
| 1739403600 | 15.99 | -0.31 | -1.90 | 16.2 | 16.34 | 15.94 | 4179616 |
| 1739317200 | 16.3 | 0.37 | 2.32 | 16.01 | 16.39 | 15.95 | 4283510 |
| 1739230800 | 15.93 | 0.31 | 1.98 | 15.77 | 16.059999 | 15.61 | 3889606 |
| 1738971600 | 15.62 | 0.14 | 0.90 | 15.62 | 15.94 | 15.55 | 5312435 |
| 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 |
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
