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 | 0.365 | 2.96868645791 | 12.295 | 13.4 | 11.59 | 1680944 | 12.21306716 | CS |
| 4 | -0.22 | -1.70807453416 | 12.88 | 13.47 | 11.59 | 1375458 | 12.66235928 | CS |
| 12 | -0.82 | -6.08308605341 | 13.48 | 14.35 | 11.59 | 1008157 | 12.88399121 | CS |
| 26 | 4.62 | 57.4626865672 | 8.04 | 14.35 | 7.83 | 860388 | 12.04505939 | CS |
| 52 | 8.58 | 210.294117647 | 4.08 | 14.35 | 3.88 | 788079 | 9.61192665 | CS |
| 156 | -1.09 | -7.92727272727 | 13.75 | 14.35 | 2.79 | 967013 | 8.11371682 | CS |
| 260 | 5.54 | 77.808988764 | 7.12 | 15.14 | 2.79 | 605026 | 8.29691809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 12.63 | 0.65 | 5.43 | 12.59 | 12.8999 | 12.43 | 2508357 |
| 1736379600 | 11.98 | 0.26 | 2.22 | 11.83 | 12.95 | 11.62 | 2594375 |
| 1736293200 | 11.72 | -0.38 | -3.14 | 12.12 | 12.155 | 11.59 | 689359 |
| 1736206800 | 12.1 | -0.3 | -2.42 | 12.4 | 12.43 | 11.7 | 1044943 |
| 1735947600 | 12.4 | -0.29 | -2.29 | 12.71 | 12.86 | 12.345 | 864042 |
| 1735861200 | 12.69 | -0.09 | -0.70 | 12.81 | 12.94 | 12.53 | 533095 |
| 1735688400 | 12.78 | 0 | 0.00 | 12.82 | 12.94 | 12.6501 | 598831 |
| 1735602000 | 12.78 | -0.19 | -1.46 | 12.84 | 12.96 | 12.67 | 530157 |
| 1735342800 | 12.97 | -0.33 | -2.48 | 13.17 | 13.29 | 12.86 | 854317 |
| 1735256400 | 13.3 | 0.06 | 0.45 | 13.19 | 13.47 | 13.06 | 888316 |
| 1735077840 | 13.24 | 0.04 | 0.30 | 13.17 | 13.29 | 13.05 | 300118 |
| 1734997200 | 13.2 | 0.27 | 2.09 | 12.9 | 13.35 | 12.81 | 1086147 |
| 1734738000 | 12.93 | 0.22 | 1.73 | 12.63 | 13.03 | 12.62 | 3060993 |
| 1734651600 | 12.71 | 0.37 | 3.00 | 12.48 | 12.715 | 12.25 | 2451951 |
| 1734565200 | 12.34 | -0.68 | -5.22 | 13.03 | 13.28 | 12.1037 | 1912052 |
| 1734478800 | 13.02 | 0.06 | 0.46 | 12.84 | 13.07 | 12.38 | 1968564 |
| 1734392400 | 12.96 | 0.14 | 1.09 | 12.86 | 13.11 | 12.78 | 1652842 |
| 1734133200 | 12.82 | -0.07 | -0.54 | 12.84 | 12.98 | 12.735 | 707260 |
| 1734046800 | 12.89 | -0.28 | -2.13 | 13.16 | 13.28 | 12.855 | 601761 |
| 1733960400 | 13.17 | 0.34 | 2.65 | 12.91 | 13.3699 | 12.79 | 758433 |
| 1733874000 | 12.83 | -0.07 | -0.54 | 12.92 | 13.115 | 12.79 | 743246 |
| 1733787600 | 12.9 | 0.16 | 1.26 | 13.15 | 13.7 | 12.87 | 827256 |
| 1733528400 | 12.74 | 0.02 | 0.16 | 12.65 | 12.83 | 12.52 | 552905 |
| 1733442000 | 12.72 | -0.09 | -0.70 | 12.82 | 12.95 | 12.585 | 608152 |
| 1733355600 | 12.81 | -0.44 | -3.32 | 13.19 | 13.24 | 12.74 | 643450 |
| 1733269200 | 13.25 | 0.36 | 2.79 | 13.12 | 13.29 | 12.83 | 607999 |
| 1733182800 | 12.89 | 0.09 | 0.70 | 12.82 | 13.1 | 12.7104 | 658398 |
| 1732917840 | 12.8 | 0.2 | 1.59 | 12.79 | 12.855 | 12.61 | 328892 |
| 1732750800 | 12.6 | -0.27 | -2.10 | 12.9 | 13.1 | 12.46 | 638370 |
| 1732664400 | 12.87 | -0.24 | -1.83 | 13.11 | 13.11 | 12.845 | 737375 |
| 1732578000 | 13.11 | -0.02 | -0.15 | 13 | 13.24 | 12.7744 | 1749726 |
| 1732318800 | 13.13 | 0.16 | 1.23 | 12.8 | 13.28 | 12.55 | 979969 |
| 1732232400 | 12.97 | -0.45 | -3.35 | 13.64 | 13.64 | 12.96 | 628482 |
| 1732146000 | 13.42 | 0.15 | 1.13 | 13.37 | 13.49 | 12.97 | 1933288 |
| 1732059600 | 13.27 | 0.93 | 7.54 | 12.31 | 13.42 | 12.17 | 1656122 |
| 1731973200 | 12.34 | 0.18 | 1.48 | 12.1 | 12.541 | 12.095 | 757774 |
| 1731714000 | 12.16 | 0.04 | 0.33 | 12.39 | 12.6 | 11.98 | 1587885 |
| 1731627600 | 12.12 | 0.02 | 0.17 | 12.08 | 12.33 | 11.81 | 1517432 |
| 1731541200 | 12.1 | -0.13 | -1.06 | 12.51 | 12.56 | 11.881 | 1388410 |
| 1731454800 | 12.23 | -1.85 | -13.14 | 13.99 | 13.99 | 11.75 | 2366171 |
| 1731368400 | 14.08 | 0.11 | 0.79 | 14.17 | 14.35 | 13.9499 | 1151876 |
| 1731109200 | 13.97 | 0.01 | 0.07 | 13.93 | 14.19 | 13.898 | 648610 |
| 1731022800 | 13.96 | -0.12 | -0.85 | 14.12 | 14.19 | 13.88 | 670173 |
| 1730936400 | 14.08 | 0.58 | 4.30 | 14.1 | 14.34 | 13.84 | 1509036 |
| 1730850000 | 13.5 | -0.18 | -1.32 | 13.67 | 13.7 | 13.35 | 1090078 |
| 1730763600 | 13.68 | 0.2 | 1.48 | 13.48 | 14.185 | 13.48 | 1111665 |
| 1730500800 | 13.48 | 0.2 | 1.51 | 13.34 | 13.485 | 13.12 | 570606 |
| 1730414400 | 13.28 | -0.33 | -2.42 | 13.5 | 13.63 | 13.27 | 477551 |
| 1730328000 | 13.61 | 0.04 | 0.29 | 13.42 | 13.84 | 13.42 | 467230 |
| 1730241600 | 13.57 | 0.1 | 0.74 | 13.35 | 13.63 | 13.25 | 334411 |
| 1730155200 | 13.47 | 0.15 | 1.13 | 13.44 | 13.68 | 13.4 | 390128 |
| 1729896000 | 13.32 | -0.01 | -0.08 | 13.5 | 13.7 | 13.1824 | 445187 |
| 1729809600 | 13.33 | 0.14 | 1.06 | 13.18 | 13.43 | 13.06 | 394511 |
| 1729723200 | 13.19 | -0.11 | -0.83 | 13.22 | 13.36 | 12.98 | 344066 |
| 1729636800 | 13.3 | 0.1 | 0.76 | 13.18 | 13.5 | 13.12 | 427891 |
| 1729550400 | 13.2 | -0.3 | -2.22 | 13.48 | 13.515 | 13.06 | 380535 |
| 1729291200 | 13.5 | 0.1 | 0.75 | 13.435 | 13.735 | 13.32 | 551376 |
| 1729204800 | 13.4 | -0.01 | -0.07 | 13.42 | 13.62 | 13.37 | 448941 |
| 1729118400 | 13.41 | 0.27 | 2.05 | 13.28 | 13.49 | 13.19 | 634259 |
| 1729032000 | 13.14 | 0.16 | 1.23 | 12.97 | 13.4 | 12.84 | 627509 |
| 1728945600 | 12.98 | 0.06 | 0.46 | 12.96 | 13.1 | 12.7 | 454639 |
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
