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 | -1.0013 | -6.64873837981 | 15.06 | 15.215 | 14.0225 | 5484819 | 14.51413049 | CS |
| 4 | -2.3613 | -14.3806333739 | 16.42 | 16.84 | 14.0225 | 4109127 | 15.30954262 | CS |
| 12 | -1.9813 | -12.352244389 | 16.04 | 16.86 | 14.0225 | 3747770 | 15.70484705 | CS |
| 26 | -4.1313 | -22.7119296317 | 18.19 | 21.2 | 14.0225 | 3621968 | 16.78902051 | CS |
| 52 | -6.3113 | -30.9833087874 | 20.37 | 21.23 | 14.0225 | 3687376 | 17.72340976 | CS |
| 156 | 1.2387 | 9.66224648986 | 12.82 | 24.83 | 12.46 | 3897396 | 18.36828453 | CS |
| 260 | -10.4013 | -42.5237121832 | 24.46 | 25.95 | 7.7 | 4350775 | 16.12900658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730936400 | 16.79 | 1.4 | 9.10 | 16.149999 | 16.86 | 15.9 | 5860393 |
| 1730850000 | 15.39 | 0 | 0.00 | 15.3 | 15.48 | 15.19 | 2533715 |
| 1730763600 | 15.39 | 0.22 | 1.45 | 15.29 | 15.605 | 15.26 | 3031305 |
| 1730500800 | 15.17 | -0.34 | -2.19 | 15.61 | 15.7 | 15.13 | 3359957 |
| 1730414400 | 15.51 | 0 | 0.00 | 15.57 | 15.67 | 15.42 | 3113887 |
| 1730328000 | 15.51 | 0.16 | 1.04 | 15.44 | 15.755 | 15.335 | 3737869 |
| 1730241600 | 15.35 | -0.04 | -0.26 | 15.39 | 15.535 | 15.235 | 4188336 |
| 1730155200 | 15.39 | -0.33 | -2.10 | 15.25 | 15.79 | 15.18 | 5857330 |
| 1729896000 | 15.72 | 0.46 | 3.01 | 15.95 | 16.18 | 15.33 | 8312987 |
| 1729809600 | 15.26 | -0.02 | -0.13 | 15.35 | 15.4 | 14.985 | 4172685 |
| 1729723200 | 15.28 | -0.13 | -0.84 | 15.28 | 15.45 | 15.16 | 3481673 |
| 1729636800 | 15.41 | -0.07 | -0.45 | 15.51 | 15.54 | 15.28 | 3242894 |
| 1729550400 | 15.48 | 0.03 | 0.19 | 15.64 | 15.66 | 15.345 | 3658003 |
| 1729291200 | 15.45 | -0.17 | -1.09 | 15.4 | 15.55 | 15.27 | 3733504 |
| 1729204800 | 15.62 | -0.08 | -0.51 | 15.6 | 15.62 | 15.38 | 3335488 |
| 1729118400 | 15.7 | 0.02 | 0.13 | 15.79 | 15.805 | 15.645 | 2647682 |
| 1729032000 | 15.68 | -0.5 | -3.09 | 15.71 | 15.875 | 15.545 | 3815981 |
| 1728945600 | 16.18 | -0.21 | -1.28 | 16.149999 | 16.26 | 16.07 | 3313624 |
| 1728686400 | 16.39 | 0.21 | 1.30 | 16.129999 | 16.445 | 16.07 | 3969205 |
| 1728600000 | 16.18 | 0.25 | 1.57 | 16 | 16.329999 | 15.89 | 4614484 |
| 1728513600 | 15.93 | -0.14 | -0.87 | 15.87 | 16.17 | 15.81 | 3531184 |
| 1728427200 | 16.07 | -0.45 | -2.72 | 16.3 | 16.36 | 15.93 | 2548077 |
| 1728340800 | 16.52 | -0.07 | -0.42 | 16.59 | 16.69 | 16.45 | 1920825 |
| 1728081600 | 16.59 | 0.18 | 1.10 | 16.6 | 16.665 | 16.335 | 2005644 |
| 1727995200 | 16.41 | 0.29 | 1.80 | 16.07 | 16.469999 | 15.905 | 2641643 |
| 1727908800 | 16.12 | -0.08 | -0.49 | 16.41 | 16.51 | 16.055 | 2145469 |
| 1727822400 | 16.2 | 0.23 | 1.44 | 15.84 | 16.41 | 15.79 | 3084533 |
| 1727736000 | 15.97 | -0.01 | -0.06 | 15.92 | 16.135 | 15.78 | 3779977 |
| 1727476800 | 15.98 | 0.13 | 0.82 | 16.04 | 16.175 | 15.885 | 4710740 |
| 1727390400 | 15.85 | -0.28 | -1.74 | 15.85 | 15.96 | 15.61 | 8060718 |
| 1727304000 | 16.129999 | -0.62 | -3.70 | 16.39 | 16.39 | 16.07 | 6770848 |
| 1727217600 | 16.75 | 0 | 0.00 | 17.09 | 17.12 | 16.7302 | 3393916 |
| 1727131200 | 16.75 | -0.15 | -0.89 | 16.89 | 17.075 | 16.645 | 4335005 |
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
