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 | 1.52 | 10.2150537634 | 14.88 | 16.4 | 14.54 | 2316011 | 15.74883203 | CS |
| 4 | -2.98 | -15.3766769866 | 19.38 | 19.66 | 13.615 | 3981307 | 15.81616262 | CS |
| 12 | -13.67 | -45.4605919521 | 30.07 | 30.39 | 13.615 | 3205917 | 19.88666819 | CS |
| 26 | -15.85 | -49.1472868217 | 32.25 | 33.13 | 13.615 | 2657498 | 23.85677048 | CS |
| 52 | -39.76 | -70.7977207977 | 56.16 | 58.17 | 13.615 | 2381684 | 30.76381311 | CS |
| 156 | -9.18 | -35.8874120407 | 25.58 | 62.61 | 13.615 | 2615507 | 37.74225708 | CS |
| 260 | 8.86 | 117.5066313 | 7.54 | 62.61 | 4.06 | 3365869 | 23.72427662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.3 | 0.24 | 1.49 | 15.88 | 16.32 | 15.72 | 1810422 |
| 1745534400 | 16.059999 | 0.16 | 1.01 | 16.18 | 16.399999 | 15.79 | 2203672 |
| 1745448000 | 15.9 | 0.22 | 1.40 | 16.2 | 16.32 | 15.58 | 2210530 |
| 1745361600 | 15.68 | 0.29 | 1.88 | 15.67 | 16 | 15.525 | 2484157 |
| 1745275200 | 15.39 | 0.11 | 0.72 | 14.88 | 15.485 | 14.54 | 2365686 |
| 1744929600 | 15.28 | 0.39 | 2.62 | 15.08 | 15.63 | 14.98 | 4094523 |
| 1744843200 | 14.89 | 0.46 | 3.19 | 14.46 | 15.68 | 14.46 | 4916239 |
| 1744756800 | 14.43 | -0.67 | -4.44 | 14.9 | 15.13 | 14.35 | 3098799 |
| 1744670400 | 15.1 | -0.31 | -2.01 | 15.97 | 16 | 14.89 | 2300347 |
| 1744411200 | 15.41 | 0.47 | 3.15 | 14.83 | 15.53 | 14.39 | 3345455 |
| 1744324800 | 14.94 | -1.48 | -9.01 | 15.7 | 15.82 | 14.495 | 4475929 |
| 1744238400 | 16.42 | 2.05 | 14.27 | 14.07 | 16.73 | 13.82 | 6223351 |
| 1744152000 | 14.37 | -0.18 | -1.24 | 15.27 | 15.6 | 14.04 | 5740785 |
| 1744065600 | 14.55 | -0.45 | -3.00 | 14.14 | 15.72 | 13.615 | 7930524 |
| 1743806400 | 15 | -1.7 | -10.18 | 15.84 | 15.96 | 14.105 | 7787119 |
| 1743720000 | 16.7 | -2.85 | -14.58 | 18.1 | 18.48 | 16.504999 | 6634882 |
| 1743633600 | 19.55 | 0.29 | 1.51 | 19.11 | 19.66 | 18.91 | 2243067 |
| 1743547200 | 19.26 | 0.17 | 0.89 | 19.02 | 19.27 | 18.2 | 3660994 |
| 1743460800 | 19.09 | 0.12 | 0.63 | 18.72 | 19.48 | 18.547 | 2489356 |
| 1743201600 | 18.97 | -0.37 | -1.91 | 19.38 | 19.5 | 18.815 | 1439424 |
| 1743115200 | 19.34 | -0.01 | -0.05 | 19.15 | 19.4344 | 18.84 | 1986352 |
| 1743028800 | 19.35 | 0.15 | 0.78 | 19.42 | 19.9 | 19.19 | 1947158 |
| 1742942400 | 19.2 | -0.47 | -2.39 | 19.98 | 20.01 | 19.2 | 3688093 |
| 1742856000 | 19.67 | -1.09 | -5.25 | 20.75 | 21.2 | 19.39 | 3609599 |
| 1742596800 | 20.76 | -1.13 | -5.16 | 21.73 | 21.8 | 20.715 | 4254116 |
| 1742510400 | 21.89 | -0.09 | -0.41 | 21.7 | 22.14 | 21.53 | 1558685 |
| 1742424000 | 21.98 | 0.29 | 1.34 | 21.81 | 22.35 | 21.5 | 2048876 |
| 1742337600 | 21.69 | -0.61 | -2.74 | 22.52 | 22.5675 | 21.295 | 1975833 |
| 1742251200 | 22.3 | 1.56 | 7.52 | 21.11 | 22.41 | 20.92 | 2633804 |
| 1741992000 | 20.74 | 1.07 | 5.44 | 19.49 | 20.74 | 19.36 | 2917616 |
| 1741905600 | 19.67 | -0.37 | -1.85 | 20.05 | 20.6584 | 19.32 | 2299839 |
| 1741819200 | 20.04 | -0.1 | -0.50 | 20.14 | 20.29 | 19.58 | 2327789 |
| 1741732800 | 20.14 | -0.68 | -3.27 | 20.85 | 20.98 | 19.676 | 2478872 |
| 1741646400 | 20.82 | -0.4 | -1.89 | 21.44 | 21.7 | 20.55 | 2237583 |
| 1741390800 | 21.22 | 0.21 | 1.00 | 21.15 | 22.095 | 21.05 | 2864293 |
| 1741304400 | 21.01 | 0.95 | 4.74 | 19.83 | 21.39 | 19.725 | 2967013 |
| 1741218000 | 20.06 | -0.5 | -2.43 | 20.2 | 20.41 | 18.97 | 4055630 |
| 1741131600 | 20.56 | 0.4 | 1.98 | 19.9 | 20.85 | 19.51 | 3236820 |
| 1741045200 | 20.16 | -1.27 | -5.93 | 21.05 | 21.5 | 19.95 | 4659642 |
| 1740786000 | 21.43 | -0.01 | -0.05 | 21.41 | 21.46 | 20.81 | 3355173 |
| 1740699600 | 21.44 | -0.43 | -1.97 | 21.76 | 22.02 | 21.2307 | 3651809 |
| 1740613200 | 21.87 | -1.01 | -4.41 | 22.88 | 23.023 | 21.65 | 2958377 |
| 1740526800 | 22.88 | -0.25 | -1.08 | 23.1 | 23.3 | 22.48 | 2558863 |
| 1740440400 | 23.13 | -0.07 | -0.30 | 23.37 | 23.71 | 23 | 2234526 |
| 1740181200 | 23.2 | -0.63 | -2.64 | 23.95 | 24.91 | 22.81 | 3332541 |
| 1740094800 | 23.83 | -0.55 | -2.26 | 24.3 | 24.37 | 23.59 | 3909929 |
| 1740008400 | 24.38 | 0.45 | 1.88 | 23.86 | 24.49 | 23.49 | 3047395 |
| 1739922000 | 23.93 | 0.73 | 3.15 | 23.16 | 24.25 | 22.8501 | 2774026 |
| 1739576400 | 23.2 | -0.01 | -0.04 | 23.21 | 23.6 | 22.5379 | 3107470 |
| 1739490000 | 23.21 | -3.4 | -12.78 | 25.42 | 25.91 | 22.03 | 7218805 |
| 1739403600 | 26.61 | -2.12 | -7.38 | 28.45 | 28.56 | 26.61 | 2533738 |
| 1739317200 | 28.73 | 0.04 | 0.14 | 29.02 | 29.56 | 28.5 | 1203922 |
| 1739230800 | 28.69 | 0.87 | 3.13 | 28.24 | 29.55 | 28.1701 | 1738484 |
| 1738971600 | 27.82 | -0.28 | -1.00 | 28.29 | 28.47 | 27.8 | 1679890 |
| 1738885200 | 28.1 | -1.6 | -5.39 | 30.02 | 30.12 | 27.87 | 1990293 |
| 1738798800 | 29.7 | -0.65 | -2.14 | 30.25 | 30.39 | 29.45 | 1825560 |
| 1738712400 | 30.35 | 2.63 | 9.49 | 28.02 | 30.35 | 27.75 | 2735043 |
| 1738626000 | 27.72 | -1.54 | -5.26 | 28.65 | 28.83 | 27.3701 | 2948862 |
| 1738366800 | 29.26 | -0.87 | -2.89 | 30.07 | 30.07 | 28.985 | 1746056 |
| 1738280400 | 30.13 | -0.32 | -1.05 | 30.98 | 31.0779 | 29.62 | 1673655 |
| 1738194000 | 30.45 | 0.84 | 2.84 | 29.56 | 30.583 | 29.4001 | 1668388 |
| 1738107600 | 29.61 | -0.52 | -1.73 | 30.15 | 30.44 | 29.12 | 1142547 |
| 1738021200 | 30.13 | 0.21 | 0.70 | 30.27 | 31.4806 | 29.81 | 2210783 |
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
