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 | -0.77 | -4.45859872611 | 17.27 | 17.7 | 16.11 | 1891412 | 16.84260345 | CS |
| 4 | -26.55 | -61.6724738676 | 43.05 | 43.92 | 16.11 | 2881349 | 23.92658232 | CS |
| 12 | -23.39 | -58.6362496866 | 39.89 | 43.92 | 16.11 | 1598900 | 29.83440743 | CS |
| 26 | -14.36 | -46.5327284511 | 30.86 | 43.92 | 16.11 | 954929 | 30.34625127 | CS |
| 52 | -6.5 | -28.2608695652 | 23 | 43.92 | 16.11 | 887606 | 29.58432134 | CS |
| 156 | -6.5 | -28.2608695652 | 23 | 43.92 | 16.11 | 887606 | 29.58432134 | CS |
| 260 | -6.5 | -28.2608695652 | 23 | 43.92 | 16.11 | 887606 | 29.58432134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 16.219999 | -0.28 | -1.70 | 16.7 | 17.16 | 16.11 | 1630339 |
| 1732318800 | 16.5 | -0.05 | -0.30 | 16.75 | 16.8397 | 16.11 | 2518178 |
| 1732232400 | 16.55 | -0.7 | -4.06 | 17.1 | 17.4699 | 16.53 | 1285250 |
| 1732146000 | 17.25 | 0.15 | 0.88 | 17.025 | 17.7 | 16.8 | 1182295 |
| 1732059600 | 17.1 | 0.17 | 1.00 | 16.7661 | 17.4 | 16.7661 | 2155076 |
| 1731973200 | 16.93 | -0.48 | -2.76 | 17.27 | 17.37 | 16.579999 | 2316259 |
| 1731714000 | 17.41 | -1.02 | -5.53 | 18.355 | 18.355 | 17.38 | 1271528 |
| 1731627600 | 18.43 | -2.06 | -10.05 | 20.5 | 20.51 | 18.37 | 2369781 |
| 1731541200 | 20.49 | -0.04 | -0.19 | 20.62 | 21.1 | 20.24 | 1161434 |
| 1731454800 | 20.53 | -1.43 | -6.51 | 21.9 | 22.2528 | 20.45 | 2163261 |
| 1731368400 | 21.96 | 0.63 | 2.95 | 21.6 | 22.33 | 21.15 | 1679933 |
| 1731109200 | 21.33 | 1.5 | 7.56 | 20.35 | 21.562 | 19.83 | 3906867 |
| 1731022800 | 19.83 | 1.74 | 9.62 | 18.2 | 20.0028 | 17.6003 | 4783992 |
| 1730936400 | 18.09 | -11.45 | -38.76 | 18.18 | 19.55 | 16.739999 | 9788331 |
| 1730850000 | 29.54 | -1.47 | -4.74 | 30.45 | 32.1 | 29.225 | 3236032 |
| 1730763600 | 31.01 | -11.93 | -27.78 | 41.37 | 43.37 | 22.3 | 13865207 |
| 1730500800 | 42.94 | 0.26 | 0.61 | 42.97 | 43.92 | 42.1 | 1150269 |
| 1730414400 | 42.68 | -0.25 | -0.58 | 42.66 | 42.92 | 42.02 | 759130 |
| 1730328000 | 42.93 | 0.7 | 1.66 | 42.25 | 42.95 | 42 | 623053 |
| 1730241600 | 42.23 | 0.5 | 1.20 | 41.81 | 42.47 | 41.24 | 746581 |
| 1730155200 | 41.73 | -0.36 | -0.86 | 43.05 | 43.1953 | 41.175 | 664525 |
| 1729896000 | 42.09 | 0.18 | 0.43 | 41.93 | 42.44 | 41.5001 | 500055 |
| 1729809600 | 41.91 | -0.09 | -0.21 | 42.36 | 43.23 | 41.59 | 846524 |
| 1729723200 | 42 | 0.94 | 2.29 | 41 | 42.17 | 40.89 | 643182 |
| 1729636800 | 41.06 | 0.29 | 0.71 | 40.755 | 41.115 | 40.42 | 452040 |
| 1729550400 | 40.77 | -1.12 | -2.67 | 41.9 | 42.7223 | 40.72 | 958847 |
| 1729291200 | 41.89 | 0.54 | 1.31 | 41.45 | 42.22 | 41.32 | 474111 |
| 1729204800 | 41.35 | -0.57 | -1.36 | 41.99 | 42.41 | 41.26 | 436671 |
| 1729118400 | 41.92 | 0.99 | 2.42 | 40.92 | 42.46 | 40.92 | 619882 |
| 1729032000 | 40.93 | 0.82 | 2.04 | 40.27 | 41.47 | 40.07 | 986967 |
| 1728945600 | 40.11 | 0.97 | 2.48 | 39.41 | 40.31 | 39.15 | 482949 |
| 1728686400 | 39.14 | 0.64 | 1.66 | 38.62 | 39.99 | 38.54 | 592656 |
| 1728600000 | 38.5 | -0.51 | -1.31 | 38.73 | 38.97 | 38.17 | 607237 |
| 1728513600 | 39.01 | 0.68 | 1.77 | 38.78 | 39.37 | 38.08 | 784002 |
| 1728427200 | 38.33 | -0.15 | -0.39 | 38.9625 | 39.04 | 38 | 493738 |
| 1728340800 | 38.48 | -0.02 | -0.05 | 38.28 | 39.11 | 38.07 | 570312 |
| 1728081600 | 38.5 | 0.05 | 0.13 | 39.3181 | 39.3181 | 38.22 | 441938 |
| 1727995200 | 38.45 | -0.43 | -1.11 | 39.15 | 39.53 | 38 | 1193645 |
| 1727908800 | 38.88 | 0 | 0.00 | 38.15 | 39.16 | 38.15 | 561588 |
| 1727822400 | 38.88 | -1.09 | -2.73 | 39.96 | 39.965 | 38.34 | 1290067 |
| 1727735520 | 39.97 | 0.41 | 1.04 | 39.57 | 40.09 | 39 | 701680 |
| 1727476800 | 39.56 | -0.06 | -0.15 | 39.62 | 40 | 38.89 | 681655 |
| 1727390400 | 39.62 | -0.25 | -0.63 | 40.13 | 40.98 | 39.53 | 869034 |
| 1727304000 | 39.87 | -0.58 | -1.43 | 40.46 | 40.6033 | 39.16 | 1076201 |
| 1727217600 | 40.45 | 0.06 | 0.15 | 40.14 | 40.715 | 39.94 | 508018 |
| 1727131200 | 40.39 | -0.38 | -0.93 | 40.77 | 40.93 | 40.15 | 364940 |
| 1726872000 | 40.77 | -0.82 | -1.97 | 41.49 | 41.74 | 39.9 | 1154271 |
| 1726785600 | 41.59 | 0.79 | 1.94 | 41.395 | 41.99 | 41.18 | 269990 |
| 1726699200 | 40.8 | 0.03 | 0.07 | 40.8 | 41.75 | 40.66 | 306304 |
| 1726612800 | 40.77 | -0.2 | -0.49 | 41.08 | 41.51 | 40.67 | 231185 |
| 1726526400 | 40.97 | 0.25 | 0.61 | 41.3025 | 41.56 | 40.65 | 545373 |
| 1726267200 | 40.72 | 0.72 | 1.80 | 40.15 | 40.72 | 39.6514 | 556938 |
| 1726180800 | 40 | 0.48 | 1.21 | 39.55 | 40.055 | 39.04 | 876461 |
| 1726094400 | 39.52 | 1.18 | 3.08 | 38.36 | 39.92 | 38.36 | 1001732 |
| 1726008000 | 38.34 | 0.09 | 0.24 | 38 | 38.99 | 37.89 | 3103965 |
| 1725921600 | 38.25 | 1.15 | 3.10 | 37.19 | 38.6 | 36.91 | 2904577 |
| 1725662400 | 37.1 | -0.14 | -0.38 | 38.1 | 38.3 | 36.67 | 6211847 |
| 1725576000 | 37.24 | 0.51 | 1.39 | 36.81 | 37.95 | 35.12 | 1638629 |
| 1725489600 | 36.73 | -2.8 | -7.08 | 38.15 | 38.4 | 35.34 | 601186 |
| 1725403200 | 39.53 | -0.14 | -0.35 | 39.89 | 40.75 | 39.26 | 167718 |
| 1725057600 | 39.67 | 0.43 | 1.10 | 39.29 | 39.75 | 38.7 | 574788 |
| 1724971200 | 39.24 | -0.5 | -1.26 | 39.75 | 40.23 | 38.82 | 197854 |
| 1724884800 | 39.74 | -0.58 | -1.44 | 40.19 | 40.38 | 39.7 | 203308 |
| 1724798400 | 40.32 | -1.22 | -2.94 | 41.43 | 41.43 | 40.32 | 319667 |
| 1724712000 | 41.54 | 0.22 | 0.53 | 41.54 | 42.25 | 41.44 | 217147 |
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
Premium
