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 | 0.274 | 1.95714285714 | 14 | 14.274 | 13.874 | 16739 | 14.00377024 | CS |
| 4 | -0.806 | -5.34482758621 | 15.08 | 15.3292 | 13.63 | 30020 | 14.31443627 | CS |
| 12 | -1.526 | -9.6582278481 | 15.8 | 15.84 | 13.63 | 19616 | 14.8987664 | CS |
| 26 | -1.736 | -10.8432229856 | 16.01 | 16.74 | 13.63 | 24787 | 15.27152109 | CS |
| 52 | -1.136 | -7.37183646982 | 15.41 | 16.74 | 13.63 | 21048 | 15.56961573 | CS |
| 156 | -3.766 | -20.8758314856 | 18.04 | 19.1165 | 13.05 | 20818 | 15.98100081 | CS |
| 260 | -5.596 | -28.1630598893 | 19.87 | 24.24 | 13.05 | 17961 | 17.60700762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 14.274 | 0.09 | 0.66 | 14.23 | 14.3 | 14.12 | 15251 |
| 1745534400 | 14.18 | 0.11 | 0.78 | 14.16 | 14.21 | 14.13 | 6918 |
| 1745448000 | 14.07 | 0.11 | 0.79 | 14.11 | 14.24 | 14 | 16892 |
| 1745361600 | 13.96 | 0.05 | 0.36 | 14.01 | 14.01 | 13.874 | 34158 |
| 1745275200 | 13.91 | -0.11 | -0.78 | 14 | 14.0612 | 13.8804 | 8988 |
| 1744929600 | 14.02 | 0.03 | 0.21 | 14 | 14.2112 | 13.98 | 22890 |
| 1744843200 | 13.99 | -0.04 | -0.29 | 14.15 | 14.15 | 13.96 | 29720 |
| 1744756800 | 14.03 | 0.01 | 0.07 | 14.23 | 14.23 | 13.9401 | 19766 |
| 1744670400 | 14.02 | 0.09 | 0.68 | 13.97 | 14.1897 | 13.97 | 30577 |
| 1744411200 | 13.925 | 0 | 0.04 | 13.95 | 14 | 13.6825 | 31813 |
| 1744324800 | 13.9201 | -0.23 | -1.62 | 14.0308 | 14.14 | 13.819 | 41563 |
| 1744238400 | 14.15 | 0.15 | 1.07 | 14 | 14.32 | 13.63 | 54364 |
| 1744152000 | 14 | -0.22 | -1.55 | 14.35 | 14.535 | 13.99 | 50195 |
| 1744065600 | 14.22 | -0.33 | -2.27 | 14.6 | 14.61 | 14.22 | 25970 |
| 1743806400 | 14.55 | -0.41 | -2.75 | 14.91 | 14.94 | 14.5 | 54151 |
| 1743720000 | 14.9611 | -0.03 | -0.19 | 14.94 | 15.085 | 14.91 | 27313 |
| 1743633600 | 14.99 | -0.01 | -0.09 | 15.07 | 15.07 | 14.92 | 6507 |
| 1743547200 | 15.0034 | 0.07 | 0.49 | 14.97 | 15.08 | 14.97 | 60721 |
| 1743460800 | 14.93 | -0.12 | -0.80 | 15.17 | 15.3292 | 14.93 | 34146 |
| 1743201600 | 15.05 | 0.04 | 0.27 | 15.08 | 15.105 | 14.95 | 13723 |
| 1743115200 | 15.01 | -0.09 | -0.60 | 15.15 | 15.151 | 15.01 | 5285 |
| 1743028800 | 15.1 | -0.14 | -0.94 | 15.21 | 15.25 | 15.0637 | 54042 |
| 1742942400 | 15.2433 | 0.02 | 0.15 | 15.26 | 15.3 | 15.2433 | 5359 |
| 1742856000 | 15.22 | 0.1 | 0.66 | 15.22 | 15.32 | 15.1088 | 11334 |
| 1742596800 | 15.12 | 0.05 | 0.33 | 15.045 | 15.17 | 15.045 | 8527 |
| 1742510400 | 15.07 | 0.08 | 0.56 | 14.99 | 15.14 | 14.97 | 17906 |
| 1742424000 | 14.9862 | -0.01 | -0.09 | 15.001 | 15.1 | 14.94 | 30064 |
| 1742337600 | 15 | -0.2 | -1.32 | 15.07 | 15.165 | 15 | 40622 |
| 1742251200 | 15.2 | -0.02 | -0.13 | 15.19 | 15.57 | 15.1312 | 6577 |
| 1741992000 | 15.22 | -0.19 | -1.26 | 15.31 | 15.478 | 15.22 | 6789 |
| 1741905600 | 15.4138 | -0.06 | -0.36 | 15.5028 | 15.585 | 15.2801 | 7213 |
| 1741819200 | 15.47 | 0.11 | 0.71 | 15.45 | 15.5 | 15.3468 | 4358 |
| 1741732800 | 15.361 | -0.04 | -0.25 | 15.41 | 15.41 | 15.3325 | 12106 |
| 1741646400 | 15.4 | -0.08 | -0.52 | 15.5 | 15.5 | 15.35 | 10763 |
| 1741390800 | 15.48 | -0.06 | -0.35 | 15.55 | 15.55 | 15.4452 | 9142 |
| 1741304400 | 15.535 | -0.03 | -0.20 | 15.57 | 15.57 | 15.5101 | 8089 |
| 1741218000 | 15.566 | -0.06 | -0.41 | 15.63 | 15.63 | 15.541 | 9147 |
| 1741131600 | 15.63 | -0.1 | -0.64 | 15.7 | 15.716 | 15.51 | 11568 |
| 1741045200 | 15.73 | -0.04 | -0.22 | 15.76 | 15.76 | 15.7001 | 29862 |
| 1740786000 | 15.765 | 0.05 | 0.35 | 15.78 | 15.78 | 15.69 | 16370 |
| 1740699600 | 15.71 | -0.03 | -0.19 | 15.74 | 15.74 | 15.665 | 14260 |
| 1740613200 | 15.74 | 0.01 | 0.06 | 15.7124 | 15.75 | 15.67 | 12829 |
| 1740526800 | 15.73 | -0.01 | -0.06 | 15.76 | 15.76 | 15.6767 | 4118 |
| 1740440400 | 15.74 | -0.05 | -0.32 | 15.79 | 15.79 | 15.6827 | 10751 |
| 1740181200 | 15.79 | -0.02 | -0.10 | 15.75 | 15.83 | 15.7499 | 18621 |
| 1740094800 | 15.8058 | 0.05 | 0.34 | 15.76 | 15.83 | 15.75 | 22168 |
| 1740008400 | 15.753 | 0.06 | 0.37 | 15.83 | 15.83 | 15.699 | 8373 |
| 1739922000 | 15.695 | 0.01 | 0.03 | 15.78 | 15.78 | 15.6021 | 9244 |
| 1739576400 | 15.69 | -0.09 | -0.57 | 15.7 | 15.7154 | 15.63 | 13916 |
| 1739490000 | 15.78 | 0.16 | 1.02 | 15.67 | 15.78 | 15.6475 | 20619 |
| 1739403600 | 15.62 | -0.2 | -1.26 | 15.36 | 15.68 | 15.27 | 30212 |
| 1739317200 | 15.82 | 0.01 | 0.05 | 15.84 | 15.84 | 15.79 | 7142 |
| 1739230800 | 15.812 | 0.02 | 0.16 | 15.78 | 15.84 | 15.78 | 10529 |
| 1738971600 | 15.787 | -0 | -0.02 | 15.81 | 15.83 | 15.7714 | 5889 |
| 1738885200 | 15.79 | -0.04 | -0.25 | 15.83 | 15.83 | 15.725 | 14492 |
| 1738798800 | 15.83 | 0.11 | 0.67 | 15.74 | 15.83 | 15.635 | 11732 |
| 1738712400 | 15.724 | 0.02 | 0.15 | 15.68 | 15.7599 | 15.64 | 11203 |
| 1738626000 | 15.7 | 0.04 | 0.29 | 15.67 | 15.7524 | 15.67 | 8967 |
| 1738366800 | 15.655 | -0.05 | -0.29 | 15.8 | 15.8288 | 15.62 | 27176 |
| 1738280400 | 15.7 | 0.21 | 1.34 | 15.5 | 15.7 | 15.5 | 5700 |
| 1738194000 | 15.4931 | -0.01 | -0.04 | 15.52 | 15.52 | 15.45 | 12007 |
| 1738107600 | 15.5 | 0.02 | 0.13 | 15.45 | 15.58 | 15.405 | 9393 |
| 1738021200 | 15.48 | 0.02 | 0.13 | 15.5 | 15.5 | 15.46 | 2043 |
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
