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 | 0.23 | 1.51315789474 | 15.2 | 15.43 | 15.1 | 18177 | 15.25602528 | CS |
| 4 | -0.08 | -0.515796260477 | 15.51 | 15.58 | 14.7911 | 48604 | 15.03648805 | CS |
| 12 | -0.76 | -4.6942557134 | 16.19 | 16.74 | 14.7911 | 32460 | 15.50404715 | CS |
| 26 | -0.56 | -3.50218886804 | 15.99 | 16.74 | 14.7911 | 25028 | 15.73449541 | CS |
| 52 | -0.45 | -2.83375314861 | 15.88 | 16.74 | 14.7911 | 20460 | 15.79224664 | CS |
| 156 | -5.73 | -27.0793950851 | 21.16 | 21.4598 | 13.05 | 20988 | 16.352026 | CS |
| 260 | -7.47 | -32.6200873362 | 22.9 | 24.24 | 13.05 | 19001 | 18.10362256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 15.43 | 0.04 | 0.26 | 15.36 | 15.54 | 15.36 | 4389 |
| 1736898000 | 15.39 | 0.13 | 0.85 | 15.24 | 15.39 | 15.24 | 7086 |
| 1736811600 | 15.26 | 0.03 | 0.20 | 15.17 | 15.39 | 15.1398 | 17392 |
| 1736552400 | 15.23 | -0.03 | -0.20 | 15.1 | 15.36 | 15.1 | 35926 |
| 1736379600 | 15.26 | 0.04 | 0.26 | 15.2586 | 15.31 | 15.2586 | 7790 |
| 1736293200 | 15.22 | -0.07 | -0.46 | 15.3789 | 15.3789 | 15.17 | 27856 |
| 1736206800 | 15.29 | -0.03 | -0.20 | 15.32 | 15.32 | 15.24 | 21410 |
| 1735947600 | 15.32 | 0.11 | 0.72 | 15.3 | 15.3899 | 15.2431 | 15365 |
| 1735861200 | 15.21 | 0.15 | 1.00 | 15.07 | 15.24 | 15.07 | 13189 |
| 1735688400 | 15.06 | 0.11 | 0.74 | 14.96 | 15.1153 | 14.92 | 78144 |
| 1735602000 | 14.95 | 0.09 | 0.61 | 14.84 | 15.04 | 14.84 | 118399 |
| 1735342800 | 14.86 | -0.03 | -0.20 | 14.8921 | 14.94 | 14.7911 | 57954 |
| 1735256400 | 14.89 | 0 | 0.00 | 14.83 | 15.02 | 14.8 | 52141 |
| 1735077840 | 14.89 | 0.03 | 0.20 | 14.9 | 14.92 | 14.82 | 23034 |
| 1734997200 | 14.8599 | -0.15 | -1.00 | 14.93 | 14.96 | 14.85 | 86552 |
| 1734738000 | 15.01 | -0.09 | -0.60 | 15.08 | 15.2201 | 14.9864 | 137744 |
| 1734651600 | 15.1 | -0.17 | -1.11 | 15.24 | 15.24 | 15.07 | 65956 |
| 1734565200 | 15.27 | -0.2 | -1.29 | 15.55 | 15.58 | 15.27 | 44296 |
| 1734478800 | 15.47 | -0.15 | -0.96 | 15.6706 | 15.69 | 15.45 | 31054 |
| 1734392400 | 15.62 | -0.1 | -0.60 | 15.78 | 15.8396 | 15.62 | 56020 |
| 1734133200 | 15.715 | -0.26 | -1.60 | 15.87 | 15.87 | 15.66 | 36533 |
| 1734046800 | 15.97 | -0.07 | -0.44 | 16.139399 | 16.1401 | 15.97 | 18955 |
| 1733960400 | 16.04 | 0.04 | 0.25 | 16.0453 | 16.1199 | 16.03 | 26915 |
| 1733874000 | 16 | 0 | 0.00 | 16.07 | 16.07 | 16 | 45073 |
| 1733787600 | 16 | -0 | -0.03 | 16.01 | 16.05 | 16 | 15985 |
| 1733528400 | 16.004999 | 0.01 | 0.09 | 16.35 | 16.35 | 16.004999 | 27341 |
| 1733442000 | 15.99 | -0.1 | -0.65 | 16.094999 | 16.14 | 15.97 | 27481 |
| 1733355600 | 16.094999 | -0.03 | -0.16 | 16.165299 | 16.165299 | 16 | 34844 |
| 1733269200 | 16.12 | 0.05 | 0.31 | 16.01 | 16.239999 | 16.01 | 53963 |
| 1733182800 | 16.07 | 0.03 | 0.21 | 16 | 16.1 | 15.967 | 23632 |
| 1732917840 | 16.0361 | 0.08 | 0.48 | 16.099599 | 16.099599 | 15.9101 | 18861 |
| 1732750800 | 15.96 | 0.16 | 1.01 | 16 | 16 | 15.79 | 42728 |
| 1732664400 | 15.8 | -0.02 | -0.13 | 15.8209 | 15.86 | 15.78 | 26467 |
| 1732578000 | 15.82 | 0.09 | 0.57 | 15.7963 | 15.85 | 15.75 | 25851 |
| 1732318800 | 15.73 | 0.05 | 0.32 | 15.75 | 15.79 | 15.7 | 17259 |
| 1732232400 | 15.6801 | 0.05 | 0.32 | 15.6845 | 15.77 | 15.67 | 20722 |
| 1732146000 | 15.63 | -0.09 | -0.57 | 15.75 | 15.79 | 15.62 | 20819 |
| 1732059600 | 15.72 | -0.1 | -0.63 | 15.7981 | 15.85 | 15.7 | 17664 |
| 1731973200 | 15.8199 | -0.08 | -0.50 | 15.82 | 15.89 | 15.8 | 13581 |
| 1731714000 | 15.9 | -0.2 | -1.24 | 15.975 | 15.9963 | 15.88 | 24888 |
| 1731627600 | 16.1 | 0.24 | 1.51 | 15.9918 | 16.1 | 15.895 | 20384 |
| 1731541200 | 15.86 | 0 | 0.00 | 15.99 | 16 | 15.85 | 14830 |
| 1731454800 | 15.86 | -0.16 | -1.00 | 15.9886 | 15.9899 | 15.81 | 21276 |
| 1731368400 | 16.02 | 0.05 | 0.31 | 16.04 | 16.0766 | 15.97 | 22461 |
| 1731109200 | 15.97 | 0.06 | 0.38 | 15.94 | 16.02 | 15.94 | 14877 |
| 1731022800 | 15.91 | 0.13 | 0.82 | 15.8119 | 15.9272 | 15.8119 | 20791 |
| 1730936400 | 15.78 | -0.17 | -1.07 | 15.83 | 15.9 | 15.7635 | 20426 |
| 1730850000 | 15.9499 | 0.08 | 0.50 | 15.9053 | 15.9499 | 15.85 | 20506 |
| 1730763600 | 15.8701 | 0.03 | 0.19 | 15.85 | 16 | 15.85 | 11936 |
| 1730500800 | 15.84 | -0.05 | -0.31 | 16.079999 | 16.079999 | 15.83 | 14159 |
| 1730414400 | 15.89 | 0.02 | 0.13 | 15.79 | 15.9498 | 15.79 | 29620 |
| 1730328000 | 15.87 | 0.11 | 0.70 | 15.81 | 15.9 | 15.7501 | 25350 |
| 1730241600 | 15.76 | -0.06 | -0.38 | 15.7936 | 15.7952 | 15.7327 | 5841 |
| 1730155200 | 15.82 | -0.09 | -0.57 | 15.93 | 15.975 | 15.74 | 36878 |
| 1729896000 | 15.9101 | -0.03 | -0.19 | 16.01 | 16.052 | 15.9101 | 11832 |
| 1729809600 | 15.94 | -0.22 | -1.35 | 16.14 | 16.14 | 15.94 | 9929 |
| 1729723200 | 16.1585 | -0.14 | -0.87 | 16.19 | 16.3073 | 16.149999 | 20170 |
| 1729636800 | 16.3 | -0.01 | -0.06 | 16.34 | 16.355 | 16.25 | 10681 |
| 1729550400 | 16.309999 | -0.04 | -0.24 | 16.32 | 16.3699 | 16.2586 | 11221 |
| 1729291200 | 16.35 | 0.01 | 0.03 | 16.36 | 16.42 | 16.35 | 10230 |
| 1729204800 | 16.344999 | 0.04 | 0.25 | 16.309999 | 16.35 | 16.302299 | 12971 |
| 1729118400 | 16.305 | -0.01 | -0.07 | 16.309999 | 16.329999 | 16.2437 | 9782 |
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
