Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -2.86458333333 | 15.36 | 15.53 | 14.34 | 351645 | 14.77181077 | CS |
| 4 | 2.35 | 18.6953062848 | 12.57 | 15.53 | 12.35 | 566205 | 13.87100581 | CS |
| 12 | 2.29 | 18.1314330958 | 12.63 | 15.53 | 11.42 | 672303 | 13.20254314 | CS |
| 26 | -0.09 | -0.599600266489 | 15.01 | 16.98 | 11.42 | 835454 | 14.52740637 | CS |
| 52 | -4.03 | -21.2664907652 | 18.95 | 28.35 | 11.42 | 788799 | 17.06318991 | CS |
| 156 | -27.51 | -64.8362008013 | 42.43 | 47.24 | 11.42 | 809289 | 21.49591244 | CS |
| 260 | 8.36 | 127.43902439 | 6.56 | 49.16 | 3.63 | 1147671 | 21.12614294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 14.92 | 0.34 | 2.33 | 14.77 | 15 | 14.59 | 377812 |
| 1737157200 | 14.58 | 0.04 | 0.28 | 14.75 | 14.84 | 14.34 | 335621 |
| 1737070800 | 14.54 | -0.43 | -2.87 | 14.84 | 14.89 | 14.51 | 299594 |
| 1736984400 | 14.97 | 0.23 | 1.56 | 15.36 | 15.53 | 14.81 | 390343 |
| 1736898000 | 14.74 | 0.17 | 1.17 | 14.59 | 14.77 | 14.15 | 519739 |
| 1736811600 | 14.57 | 0.68 | 4.90 | 13.85 | 14.71 | 13.65 | 875517 |
| 1736552400 | 13.89 | -0.52 | -3.61 | 14 | 14.25 | 13.53 | 1076187 |
| 1736379600 | 14.41 | 0.57 | 4.12 | 13.8 | 14.77 | 13.495 | 1186684 |
| 1736293200 | 13.84 | 0.48 | 3.59 | 13.5 | 13.94 | 13.37 | 523385 |
| 1736206800 | 13.36 | 0.3 | 2.30 | 13.28 | 13.79 | 13.28 | 588814 |
| 1735947600 | 13.06 | 0.21 | 1.63 | 12.88 | 13.11 | 12.56 | 371528 |
| 1735861200 | 12.85 | -0.22 | -1.68 | 13.17 | 13.355 | 12.705 | 356703 |
| 1735688400 | 13.07 | 0.41 | 3.24 | 12.78 | 13.31 | 12.69 | 654360 |
| 1735602000 | 12.66 | -0.29 | -2.24 | 12.685 | 12.93 | 12.4 | 477823 |
| 1735342800 | 12.95 | -0.02 | -0.15 | 12.765 | 13.05 | 12.35 | 632330 |
| 1735256400 | 12.97 | 0.25 | 1.97 | 12.57 | 12.985 | 12.44 | 342468 |
| 1735077840 | 12.72 | 0.16 | 1.27 | 12.55 | 12.73 | 12.3 | 195848 |
| 1734997200 | 12.56 | 0.04 | 0.32 | 12.44 | 12.9 | 12.31 | 617214 |
| 1734738000 | 12.52 | -0.1 | -0.79 | 12.4 | 13.2046 | 12.3 | 2728499 |
| 1734651600 | 12.62 | 0.07 | 0.56 | 12.32 | 12.66 | 12.01 | 686208 |
| 1734565200 | 12.55 | -0.72 | -5.43 | 13.315 | 13.51 | 12.5 | 562660 |
| 1734478800 | 13.27 | -0.36 | -2.64 | 13.46 | 13.61 | 12.84 | 596786 |
| 1734392400 | 13.63 | -0.31 | -2.22 | 13.73 | 14 | 13.51 | 432446 |
| 1734133200 | 13.94 | -0.31 | -2.18 | 14.08 | 14.17 | 13.75 | 298061 |
| 1734046800 | 14.25 | -0.2 | -1.38 | 14.51 | 14.59 | 14.01 | 506135 |
| 1733960400 | 14.45 | 0.28 | 1.98 | 14.3 | 14.59 | 13.96 | 440501 |
| 1733874000 | 14.17 | 0.02 | 0.14 | 14.11 | 14.39 | 13.795 | 362169 |
| 1733787600 | 14.15 | 0.52 | 3.82 | 14.08 | 14.46 | 13.99 | 464048 |
| 1733528400 | 13.63 | -0.24 | -1.73 | 14.16 | 14.37 | 13.57 | 319863 |
| 1733442000 | 13.87 | -0.86 | -5.84 | 14.58 | 14.73 | 13.85 | 489860 |
| 1733355600 | 14.73 | 0.39 | 2.72 | 14.6 | 14.88 | 14.36 | 635100 |
| 1733269200 | 14.34 | 0.24 | 1.70 | 14.11 | 14.43 | 13.98 | 585098 |
| 1733182800 | 14.1 | 0.63 | 4.68 | 13.48 | 14.1 | 13.445 | 622916 |
| 1732917840 | 13.47 | 0.16 | 1.20 | 13.39 | 13.57 | 13.3 | 208627 |
| 1732750800 | 13.31 | 0.12 | 0.91 | 13.51 | 13.79 | 13.23 | 352201 |
| 1732664400 | 13.19 | -0.46 | -3.37 | 13.54 | 13.6587 | 12.855 | 465207 |
| 1732578000 | 13.65 | 1.3 | 10.53 | 12.615 | 14.04 | 12.51 | 1016793 |
| 1732318800 | 12.35 | 0.12 | 0.98 | 12.14 | 12.63 | 12.05 | 517158 |
| 1732232400 | 12.23 | 0.34 | 2.86 | 11.8 | 12.27 | 11.75 | 367049 |
| 1732146000 | 11.89 | -0.52 | -4.19 | 12.32 | 12.46 | 11.791 | 559206 |
| 1732059600 | 12.41 | 0.15 | 1.22 | 12.15 | 12.49 | 12.08 | 344427 |
| 1731973200 | 12.26 | 0 | 0.00 | 12.305 | 12.58 | 12.21 | 468147 |
| 1731714000 | 12.26 | -0.01 | -0.08 | 12.27 | 12.375 | 12.03 | 426269 |
| 1731627600 | 12.27 | -0.01 | -0.08 | 12.26 | 12.33 | 11.98 | 589088 |
| 1731541200 | 12.28 | -0.65 | -5.03 | 12.85 | 13.0147 | 12.24 | 658383 |
| 1731454800 | 12.93 | -0.44 | -3.29 | 13.2 | 13.32 | 12.84 | 555265 |
| 1731368400 | 13.37 | 0.47 | 3.64 | 13.01 | 13.56 | 12.94 | 690536 |
| 1731109200 | 12.9 | 0.14 | 1.10 | 12.685 | 13.03 | 12.34 | 912679 |
| 1731022800 | 12.76 | -0.85 | -6.25 | 13.65 | 13.65 | 12.555 | 994123 |
| 1730936400 | 13.61 | 1.81 | 15.34 | 12.42 | 13.64 | 12.39 | 1382213 |
| 1730850000 | 11.8 | -0.2 | -1.67 | 11.78 | 11.89 | 11.42 | 1251889 |
| 1730763600 | 12 | -1.36 | -10.18 | 12.74 | 13.135 | 11.753 | 2040780 |
| 1730500800 | 13.36 | 0.65 | 5.11 | 13.08 | 13.45 | 12.9463 | 1707955 |
| 1730414400 | 12.71 | -0.54 | -4.08 | 13.16 | 13.175 | 12.69 | 882610 |
| 1730328000 | 13.25 | 0.39 | 3.03 | 12.6597 | 13.315 | 12.63 | 601879 |
| 1730241600 | 12.86 | -0.45 | -3.38 | 13.2 | 13.3 | 12.73 | 657342 |
| 1730155200 | 13.31 | -0.1 | -0.75 | 13.54 | 13.81 | 13.28 | 728982 |
| 1729896000 | 13.41 | -0.27 | -1.97 | 13.78 | 13.93 | 13.29 | 687297 |
| 1729809600 | 13.68 | 0.47 | 3.56 | 13.26 | 13.84 | 13.1626 | 719330 |
| 1729723200 | 13.21 | -0.28 | -2.08 | 13.4 | 13.55 | 13.06 | 828889 |
| 1729636800 | 13.49 | -0.25 | -1.82 | 13.61 | 13.68 | 13.14 | 835797 |
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
