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 | 0.065 | 0.554134697357 | 11.73 | 12.13 | 11.65 | 638149 | 11.89255575 | CS |
| 4 | -2.005 | -14.5289855072 | 13.8 | 14.04 | 11.65 | 797448 | 12.3740428 | CS |
| 12 | -1.105 | -8.56589147287 | 12.9 | 14.0499 | 11.59 | 1068525 | 12.76110204 | CS |
| 26 | 0.945 | 8.70967741935 | 10.85 | 14.35 | 10.38 | 907064 | 12.68801206 | CS |
| 52 | 6.185 | 110.249554367 | 5.61 | 14.35 | 5.51 | 815727 | 10.48241599 | CS |
| 156 | -1.035 | -8.06703039751 | 12.83 | 14.35 | 2.79 | 992099 | 8.21825917 | CS |
| 260 | 4.675 | 65.6601123596 | 7.12 | 15.14 | 2.79 | 621404 | 8.4358525 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 11.96 | 0.09 | 0.76 | 12 | 12.13 | 11.86 | 724269 |
| 1739576400 | 11.87 | -0.08 | -0.67 | 12.08 | 12.09 | 11.855 | 531936 |
| 1739490000 | 11.95 | 0.15 | 1.27 | 11.84 | 11.96 | 11.71 | 554258 |
| 1739403600 | 11.8 | -0.15 | -1.26 | 11.73 | 11.86 | 11.67 | 742131 |
| 1739317200 | 11.95 | 0.13 | 1.10 | 11.68 | 12.01 | 11.65 | 727776 |
| 1739230800 | 11.82 | -0.27 | -2.23 | 12.15 | 12.165 | 11.72 | 958237 |
| 1738971600 | 12.09 | 0.04 | 0.33 | 12.05 | 12.21 | 11.94 | 831915 |
| 1738885200 | 12.05 | 0.05 | 0.42 | 12.04 | 12.06 | 11.845 | 670686 |
| 1738798800 | 12 | -0.12 | -0.99 | 12.14 | 12.21 | 11.92 | 782862 |
| 1738712400 | 12.12 | 0.14 | 1.17 | 12.09 | 12.26 | 12.0356 | 804010 |
| 1738626000 | 11.98 | -0.52 | -4.16 | 12.19 | 12.28 | 11.91 | 1220996 |
| 1738366800 | 12.5 | -0.23 | -1.81 | 12.73 | 12.97 | 12.42 | 1142935 |
| 1738280400 | 12.73 | 0.11 | 0.87 | 12.69 | 12.91 | 12.6 | 490339 |
| 1738194000 | 12.62 | -0.15 | -1.17 | 12.67 | 12.885 | 12.45 | 669731 |
| 1738107600 | 12.77 | -0.05 | -0.39 | 12.79 | 12.92 | 12.5 | 727502 |
| 1738021200 | 12.82 | -0.59 | -4.40 | 13.33 | 13.57 | 12.78 | 1010327 |
| 1737762000 | 13.41 | -0.5 | -3.59 | 13.55 | 13.67 | 13.385 | 862280 |
| 1737675600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1737589200 | 13.91 | 0.11 | 0.80 | 13.8 | 14.04 | 13.6009 | 901882 |
| 1737502800 | 13.8 | -0.06 | -0.43 | 13.95 | 14.0499 | 13.5 | 1212259 |
| 1737157200 | 13.86 | 0.48 | 3.59 | 13.49 | 13.98 | 13.39 | 1747392 |
| 1737070800 | 13.38 | -0.23 | -1.69 | 13.57 | 13.64 | 13.32 | 1479630 |
| 1736984400 | 13.61 | 0.63 | 4.85 | 13.34 | 13.62 | 13.06 | 2651562 |
| 1736898000 | 12.98 | 0.08 | 0.62 | 13.03 | 13.38 | 12.84 | 2067603 |
| 1736811600 | 12.9 | 0.27 | 2.14 | 13 | 13.4 | 12.64 | 1904709 |
| 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 |
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
