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 | -0.58 | -4.38729198185 | 13.22 | 13.37 | 12.46 | 676729 | 12.91229045 | CS |
| 4 | -1.08 | -7.87172011662 | 13.72 | 13.9192 | 12 | 722232 | 13.18592617 | CS |
| 12 | -1.32 | -9.45558739255 | 13.96 | 14.2 | 12 | 674559 | 13.2010618 | CS |
| 26 | 2.2 | 21.0727969349 | 10.44 | 14.28 | 9.6 | 597931 | 12.57826672 | CS |
| 52 | 3.95 | 45.4545454545 | 8.69 | 14.28 | 7.08 | 608904 | 10.47308625 | CS |
| 156 | 0.24 | 1.93548387097 | 12.4 | 14.28 | 7.08 | 380999 | 10.453703 | CS |
| 260 | 0.54 | 4.46280991736 | 12.1 | 15.56 | 7.08 | 370091 | 10.64351977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 12.64 | -0.04 | -0.32 | 12.66 | 12.755 | 12.46 | 524595 |
| 1740440400 | 12.68 | -0.24 | -1.86 | 12.94 | 13 | 12.6 | 546806 |
| 1740181200 | 12.92 | -0.07 | -0.54 | 13.12 | 13.13 | 12.89 | 827115 |
| 1740094800 | 12.99 | -0.2 | -1.52 | 13.08 | 13.16 | 12.74 | 744753 |
| 1740008400 | 13.19 | -0.21 | -1.57 | 13.22 | 13.37 | 13.0204 | 740374 |
| 1739922000 | 13.4 | 0.79 | 6.26 | 12.69 | 13.47 | 12.46 | 1322613 |
| 1739576400 | 12.61 | -0.1 | -0.79 | 12.66 | 12.72 | 12.12 | 978496 |
| 1739490000 | 12.71 | -0.2 | -1.55 | 12.84 | 12.9 | 12.2392 | 870098 |
| 1739403600 | 12.91 | -0.53 | -3.94 | 13.28 | 13.605 | 12 | 1790189 |
| 1739317200 | 13.44 | -0.17 | -1.25 | 13.49 | 13.59 | 13.19 | 1022093 |
| 1739230800 | 13.61 | 0.18 | 1.34 | 13.47 | 13.755 | 13.36 | 641384 |
| 1738971600 | 13.43 | -0.15 | -1.10 | 13.59 | 13.675 | 13.41 | 304481 |
| 1738885200 | 13.58 | -0.18 | -1.31 | 13.76 | 13.8498 | 13.53 | 392969 |
| 1738798800 | 13.76 | 0.47 | 3.54 | 13.33 | 13.84 | 13.24 | 1227392 |
| 1738712400 | 13.29 | -0.06 | -0.45 | 13.36 | 13.48 | 13.26 | 263026 |
| 1738626000 | 13.35 | -0.31 | -2.27 | 13.26 | 13.46 | 13.07 | 374346 |
| 1738366800 | 13.66 | -0.06 | -0.44 | 13.73 | 13.755 | 13.5 | 456189 |
| 1738280400 | 13.72 | 0.06 | 0.44 | 13.8 | 13.9192 | 13.57 | 344893 |
| 1738194000 | 13.66 | -0.03 | -0.22 | 13.72 | 13.828 | 13.515 | 328848 |
| 1738107600 | 13.69 | 0.29 | 2.16 | 13.46 | 13.75 | 13.4477 | 525165 |
| 1738021200 | 13.4 | -0.37 | -2.69 | 13.66 | 13.77 | 13.33 | 311124 |
| 1737762000 | 13.77 | 0.32 | 2.38 | 13.76 | 13.93 | 13.5803 | 318630 |
| 1737675600 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1737589200 | 13.45 | -0.2 | -1.47 | 13.78 | 13.78 | 13.26 | 364979 |
| 1737502800 | 13.65 | 0.26 | 1.94 | 13.68 | 13.89 | 13.54 | 787353 |
| 1737157200 | 13.39 | -0.04 | -0.30 | 13.58 | 13.62 | 13.34 | 637631 |
| 1737070800 | 13.43 | 0.09 | 0.67 | 13.38 | 13.49 | 13.31 | 492770 |
| 1736984400 | 13.34 | 0.35 | 2.69 | 13.33 | 13.42 | 13.21 | 631429 |
| 1736898000 | 12.99 | 0.22 | 1.72 | 12.8 | 12.99 | 12.72 | 417987 |
| 1736811600 | 12.77 | 0.06 | 0.47 | 12.5 | 12.9296 | 12.5 | 502913 |
| 1736552400 | 12.71 | -0.69 | -5.15 | 13.11 | 13.15 | 12.51 | 723559 |
| 1736379600 | 13.4 | 0.21 | 1.59 | 13.16 | 13.4 | 12.995 | 439890 |
| 1736293200 | 13.19 | 0.02 | 0.15 | 13.4894 | 13.5593 | 13.055 | 869328 |
| 1736206800 | 13.17 | 0.27 | 2.09 | 12.98 | 13.24 | 12.91 | 1291950 |
| 1735947600 | 12.9 | 0.06 | 0.47 | 12.925 | 12.97 | 12.66 | 350150 |
| 1735861200 | 12.84 | 0.23 | 1.82 | 12.755 | 13.06 | 12.72 | 686410 |
| 1735688400 | 12.61 | 0.18 | 1.45 | 12.52 | 12.659 | 12.36 | 547410 |
| 1735602000 | 12.43 | -0.17 | -1.35 | 12.37 | 12.54 | 12.28 | 617206 |
| 1735342800 | 12.6 | -0.35 | -2.70 | 12.74 | 12.98 | 12.57 | 493366 |
| 1735256400 | 12.95 | 0.13 | 1.01 | 12.74 | 12.99 | 12.66 | 329046 |
| 1735077840 | 12.82 | 0.1 | 0.79 | 12.71 | 12.87 | 12.71 | 173768 |
| 1734997200 | 12.72 | -0.17 | -1.32 | 12.97 | 13.05 | 12.64 | 467790 |
| 1734738000 | 12.89 | 0.17 | 1.34 | 12.62 | 13.13 | 12.62 | 817205 |
| 1734651600 | 12.72 | -0.14 | -1.09 | 12.9618 | 13.1 | 12.5348 | 642947 |
| 1734565200 | 12.86 | -0.63 | -4.67 | 13.68 | 13.93 | 12.78 | 878547 |
| 1734478800 | 13.49 | 0.18 | 1.35 | 13.19 | 13.56 | 12.78 | 1672973 |
| 1734392400 | 13.31 | 0.06 | 0.45 | 13.2308 | 13.35 | 13.15 | 678305 |
| 1734133200 | 13.25 | -0.03 | -0.23 | 13.33 | 13.36 | 13.08 | 532176 |
| 1734046800 | 13.28 | -0.34 | -2.50 | 13.59 | 13.75 | 13.26 | 629661 |
| 1733960400 | 13.62 | 0.28 | 2.10 | 13.425 | 13.695 | 13.37 | 507895 |
| 1733874000 | 13.34 | 0.05 | 0.38 | 13.26 | 13.52 | 13.11 | 581814 |
| 1733787600 | 13.29 | 0.05 | 0.38 | 13.31 | 13.315 | 13.17 | 811854 |
| 1733528400 | 13.24 | -0.46 | -3.36 | 13.805 | 13.8773 | 13.225 | 608810 |
| 1733442000 | 13.7 | -0.2 | -1.44 | 13.87 | 14.01 | 13.68 | 886716 |
| 1733355600 | 13.9 | -0.05 | -0.36 | 13.95 | 14.2 | 13.77 | 1204951 |
| 1733269200 | 13.95 | -0.15 | -1.06 | 14.24 | 14.24 | 13.91 | 1126057 |
| 1733182800 | 14.1 | 0 | 0.00 | 14.24 | 14.26 | 14.05 | 1171866 |
| 1732917840 | 14.1 | -0.07 | -0.49 | 14.24 | 14.28 | 14.04 | 582040 |
| 1732750800 | 14.17 | 0.25 | 1.80 | 13.89 | 14.205 | 13.89 | 594146 |
| 1732664400 | 13.92 | -0.07 | -0.50 | 13.89 | 14 | 13.825 | 669650 |
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
