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 | -1.32 | -7.75558166863 | 17.02 | 17.3 | 15.12 | 678847 | 15.89215896 | CS |
| 4 | -2.82 | -15.2267818575 | 18.52 | 19.48 | 15.12 | 514931 | 17.37137667 | CS |
| 12 | -2.05 | -11.5492957746 | 17.75 | 19.48 | 14.94 | 517112 | 16.96584953 | CS |
| 26 | -6.98 | -30.7760141093 | 22.68 | 24.85 | 14.94 | 528701 | 18.07037085 | CS |
| 52 | -12.37 | -44.0684004275 | 28.07 | 28.48 | 14.94 | 449589 | 20.36356969 | CS |
| 156 | -2.31 | -12.8262076624 | 18.01 | 28.48 | 12.87 | 447083 | 19.75234209 | CS |
| 260 | -4.01 | -20.3450025368 | 19.71 | 28.48 | 5.93 | 443790 | 17.55870142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.7 | 0.13 | 0.83 | 15.63 | 15.81 | 15.42 | 163337 |
| 1734997200 | 15.57 | 0.03 | 0.19 | 15.43 | 15.86 | 15.42 | 389762 |
| 1734738000 | 15.54 | 0.04 | 0.26 | 15.22 | 15.74 | 15.12 | 786564 |
| 1734651600 | 15.5 | -0.39 | -2.45 | 16.19 | 16.25 | 15.44 | 822349 |
| 1734565200 | 15.89 | -0.93 | -5.53 | 16.91 | 17.07 | 15.84 | 612692 |
| 1734478800 | 16.82 | -0.25 | -1.46 | 17.02 | 17.3 | 16.8 | 782866 |
| 1734392400 | 17.07 | -0.31 | -1.78 | 17.25 | 17.35 | 17.02 | 391586 |
| 1734133200 | 17.38 | -0.08 | -0.46 | 17.365 | 17.69 | 17.04 | 554738 |
| 1734046800 | 17.46 | -0.14 | -0.80 | 17.585 | 17.665 | 17.28 | 275244 |
| 1733960400 | 17.6 | -0.4 | -2.22 | 18.095 | 18.23 | 17.505 | 346573 |
| 1733874000 | 18 | -0.59 | -3.17 | 18.55 | 18.69 | 17.75 | 531443 |
| 1733787600 | 18.59 | 0.61 | 3.39 | 18.31 | 19.24 | 18.31 | 678156 |
| 1733528400 | 17.98 | 0.32 | 1.81 | 17.835 | 18.13 | 17.65 | 299630 |
| 1733442000 | 17.66 | -0.69 | -3.76 | 18.31 | 18.42 | 17.62 | 639111 |
| 1733355600 | 18.35 | -0.65 | -3.42 | 18.875 | 19.02 | 18.13 | 534810 |
| 1733269200 | 19 | -0.3 | -1.55 | 19.44 | 19.46 | 18.915 | 543472 |
| 1733182800 | 19.3 | 0.88 | 4.78 | 18.5 | 19.48 | 18.39 | 613025 |
| 1732917840 | 18.42 | 0.03 | 0.16 | 18.53 | 18.595 | 18.245 | 239660 |
| 1732750800 | 18.39 | 0.22 | 1.21 | 18.26 | 18.82 | 18.26 | 310982 |
| 1732664400 | 18.17 | -0.61 | -3.25 | 18.52 | 18.52 | 18.055 | 431023 |
| 1732578000 | 18.78 | 0.73 | 4.04 | 18.29 | 18.96 | 18.28 | 575596 |
| 1732318800 | 18.05 | 0.05 | 0.28 | 18.125 | 18.165 | 17.89 | 348193 |
| 1732232400 | 18 | 0.41 | 2.33 | 17.77 | 18.12 | 17.56 | 365989 |
| 1732146000 | 17.59 | -0.35 | -1.95 | 17.965 | 18.1 | 17.35 | 470042 |
| 1732059600 | 17.94 | -0.1 | -0.55 | 17.73 | 18.08 | 17.73 | 554822 |
| 1731973200 | 18.04 | 0.32 | 1.81 | 17.7 | 18.5 | 17.7 | 734029 |
| 1731714000 | 17.72 | 0.43 | 2.49 | 17.43 | 17.92 | 17.36 | 743743 |
| 1731627600 | 17.29 | 0.09 | 0.52 | 17.38 | 17.51 | 17.015 | 578557 |
| 1731541200 | 17.2 | -0.35 | -1.99 | 17.62 | 17.79 | 17.02 | 884066 |
| 1731454800 | 17.55 | -0.27 | -1.52 | 17.31 | 18.06 | 17.04 | 976569 |
| 1731368400 | 17.82 | 2.15 | 13.72 | 16.7 | 17.95 | 16.67 | 1175248 |
| 1731109200 | 15.67 | -0.77 | -4.68 | 15.6 | 16.27 | 15.335 | 1332388 |
| 1731022800 | 16.44 | -0.22 | -1.32 | 16.67 | 16.7899 | 16.34 | 496996 |
| 1730936400 | 16.66 | 1.34 | 8.75 | 16.8 | 16.87 | 16.129999 | 1055244 |
| 1730850000 | 15.32 | 0.14 | 0.92 | 15.055 | 15.3566 | 14.94 | 524157 |
| 1730763600 | 15.18 | -0.22 | -1.43 | 15.35 | 15.59 | 15.15 | 294636 |
| 1730500800 | 15.4 | 0.41 | 2.74 | 15.14 | 15.44 | 15.09 | 374571 |
| 1730414400 | 14.99 | -0.28 | -1.83 | 15.33 | 15.39 | 14.98 | 353780 |
| 1730328000 | 15.27 | 0.28 | 1.87 | 15.01 | 15.51 | 14.98 | 474630 |
| 1730241600 | 14.99 | -0.55 | -3.54 | 15.37 | 15.45 | 14.94 | 490093 |
| 1730155200 | 15.54 | 0.21 | 1.37 | 15.59 | 15.81 | 15.53 | 464866 |
| 1729896000 | 15.33 | -0.47 | -2.97 | 15.86 | 15.86 | 15.29 | 395399 |
| 1729809600 | 15.8 | 0.07 | 0.45 | 15.86 | 15.86 | 15.17 | 931841 |
| 1729723200 | 15.73 | -0.46 | -2.84 | 16.1 | 16.149999 | 15.38 | 632806 |
| 1729636800 | 16.19 | -0.63 | -3.75 | 16.66 | 16.69 | 16.17 | 373339 |
| 1729550400 | 16.82 | -0.33 | -1.92 | 17.14 | 17.17 | 16.68 | 528727 |
| 1729291200 | 17.15 | -0.54 | -3.05 | 17.58 | 17.66 | 17.13 | 350096 |
| 1729204800 | 17.69 | 0.21 | 1.20 | 17.54 | 17.78 | 17.278 | 294190 |
| 1729118400 | 17.48 | 0.4 | 2.34 | 17.32 | 17.62 | 17.24 | 379374 |
| 1729032000 | 17.08 | 0.01 | 0.06 | 16.91 | 17.49 | 16.91 | 306820 |
| 1728945600 | 17.07 | -0.08 | -0.47 | 16.89 | 17.19 | 16.79 | 343944 |
| 1728686400 | 17.15 | 0.29 | 1.72 | 16.85 | 17.21 | 16.85 | 263750 |
| 1728600000 | 16.86 | 0.05 | 0.30 | 16.69 | 16.875 | 16.53 | 230649 |
| 1728513600 | 16.81 | 0.16 | 0.96 | 16.649999 | 16.885 | 16.469999 | 473388 |
| 1728427200 | 16.649999 | -0.39 | -2.29 | 16.97 | 16.97 | 16.559999 | 198936 |
| 1728340800 | 17.04 | 0.19 | 1.13 | 16.69 | 17.09 | 16.67 | 383421 |
| 1728081600 | 16.85 | 0.38 | 2.31 | 16.76 | 16.94 | 16.62 | 482438 |
| 1727995200 | 16.469999 | -0.57 | -3.35 | 16.785 | 16.9 | 16.469999 | 310986 |
| 1727908800 | 17.04 | -0.3 | -1.73 | 17.19 | 17.45 | 17.02 | 273482 |
| 1727822400 | 17.34 | -0.47 | -2.64 | 17.75 | 17.89 | 17.24 | 304129 |
| 1727735520 | 17.81 | 0.02 | 0.11 | 17.61 | 17.83 | 17.49 | 340405 |
| 1727476800 | 17.79 | 0.19 | 1.08 | 17.85 | 17.97 | 17.58 | 313944 |
| 1727390400 | 17.6 | 1.08 | 6.54 | 16.9 | 17.885 | 16.9 | 506456 |
| 1727304000 | 16.52 | -0.42 | -2.48 | 16.99 | 16.99 | 16.51 | 488278 |
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
