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 | 0.465 | 2.94863665187 | 15.77 | 16.33 | 15.73 | 49479 | 15.87116866 | CS |
| 4 | 0.625 | 4.00384368994 | 15.61 | 16.33 | 15.435 | 41854 | 15.79893041 | CS |
| 12 | 0.705 | 4.5396007727 | 15.53 | 16.33 | 15.12 | 42131 | 15.53081388 | CS |
| 26 | 1.325 | 8.88665325285 | 14.91 | 16.33 | 14.48 | 48296 | 15.12732829 | CS |
| 52 | 2.025 | 14.2505277973 | 14.21 | 16.33 | 12.3209 | 60510 | 14.61189546 | CS |
| 156 | -4.005 | -19.7875494071 | 20.24 | 20.44 | 12.3209 | 56058 | 15.62141516 | CS |
| 260 | -3.965 | -19.6287128713 | 20.2 | 21.97 | 12.26 | 60224 | 16.93519696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 15.97 | 0.1 | 0.63 | 15.91 | 16.11 | 15.87 | 71264 |
| 1727304000 | 15.87 | 0.01 | 0.06 | 16.02 | 16.024999 | 15.8548 | 41605 |
| 1727217600 | 15.86 | 0.08 | 0.51 | 15.76 | 15.95 | 15.76 | 38164 |
| 1727131200 | 15.78 | -0.05 | -0.32 | 15.8 | 15.97 | 15.73 | 52024 |
| 1726872000 | 15.83 | 0.08 | 0.51 | 15.77 | 15.96 | 15.76 | 44337 |
| 1726785600 | 15.75 | -0.16 | -1.01 | 16.149999 | 16.149999 | 15.7 | 47608 |
| 1726699200 | 15.91 | -0.02 | -0.13 | 16 | 16 | 15.8522 | 28402 |
| 1726612800 | 15.93 | 0.02 | 0.13 | 15.99 | 16 | 15.84 | 60123 |
| 1726526400 | 15.91 | 0.04 | 0.25 | 15.81 | 15.96 | 15.81 | 38546 |
| 1726267200 | 15.87 | 0.02 | 0.13 | 15.81 | 15.92 | 15.7525 | 40009 |
| 1726180800 | 15.85 | -0.02 | -0.13 | 15.92 | 15.94 | 15.8 | 41625 |
| 1726094400 | 15.87 | 0.06 | 0.38 | 15.91 | 15.97 | 15.85 | 18448 |
| 1726008000 | 15.81 | 0.08 | 0.51 | 15.78 | 15.88 | 15.77 | 29959 |
| 1725921600 | 15.73 | 0.01 | 0.06 | 15.69 | 15.7399 | 15.65 | 18370 |
| 1725662400 | 15.72 | 0.09 | 0.58 | 15.65 | 15.72 | 15.6 | 50769 |
| 1725576000 | 15.63 | 0.07 | 0.42 | 15.65 | 15.72 | 15.52 | 72898 |
| 1725489600 | 15.565 | -0.13 | -0.80 | 15.69 | 15.69 | 15.56 | 26615 |
| 1725403200 | 15.69 | 0.13 | 0.84 | 15.56 | 15.72 | 15.54 | 31808 |
| 1725057600 | 15.56 | 0.13 | 0.84 | 15.61 | 15.632 | 15.435 | 42652 |
| 1724971200 | 15.43 | 0.16 | 1.08 | 15.34 | 15.5 | 15.2755 | 48838 |
| 1724884800 | 15.265 | -0.11 | -0.68 | 15.4 | 15.4 | 15.21 | 31407 |
| 1724798400 | 15.37 | -0.04 | -0.26 | 15.39 | 15.43 | 15.33 | 27591 |
| 1724712000 | 15.41 | -0.02 | -0.13 | 15.48 | 15.48 | 15.35 | 32631 |
| 1724452800 | 15.43 | -0.07 | -0.45 | 15.5 | 15.5 | 15.17 | 76670 |
| 1724366400 | 15.5 | -0.09 | -0.58 | 15.62 | 15.63 | 15.45 | 45149 |
| 1724280000 | 15.59 | 0.04 | 0.26 | 15.63 | 15.63 | 15.4516 | 28870 |
| 1724193600 | 15.55 | 0.05 | 0.32 | 15.5 | 15.6193 | 15.47 | 16111 |
| 1724107200 | 15.5 | 0 | 0.00 | 15.5 | 15.6 | 15.45 | 34722 |
| 1723848000 | 15.5 | 0.11 | 0.71 | 15.38 | 15.57 | 15.32 | 74393 |
| 1723761600 | 15.39 | -0.05 | -0.32 | 15.39 | 15.45 | 15.32 | 30864 |
| 1723675200 | 15.44 | 0.09 | 0.56 | 15.35 | 15.48 | 15.33 | 41221 |
| 1723588800 | 15.354 | -0.01 | -0.04 | 15.41 | 15.59 | 15.29 | 36287 |
| 1723502400 | 15.36 | -0.01 | -0.07 | 15.36 | 15.5065 | 15.34 | 22808 |
| 1723243200 | 15.37 | -0.13 | -0.84 | 15.59 | 15.59 | 15.324 | 64724 |
| 1723156800 | 15.5 | 0.27 | 1.77 | 15.32 | 15.62 | 15.28 | 110437 |
| 1723070400 | 15.23 | 0 | 0.00 | 15.41 | 15.41 | 15.23 | 39176 |
| 1722984000 | 15.23 | -0.01 | -0.03 | 15.12 | 15.3 | 15.12 | 27193 |
| 1722897600 | 15.235 | -0.14 | -0.88 | 15.22 | 15.3956 | 15.21 | 34018 |
| 1722638400 | 15.37 | -0.1 | -0.65 | 15.52 | 15.6617 | 15.34 | 40264 |
| 1722552000 | 15.47 | -0.13 | -0.83 | 15.62 | 15.68 | 15.4 | 56918 |
| 1722465600 | 15.6 | 0.02 | 0.13 | 15.72 | 15.72 | 15.41 | 65509 |
| 1722379200 | 15.58 | 0.01 | 0.06 | 15.53 | 15.6799 | 15.53 | 18959 |
| 1722292800 | 15.57 | 0.02 | 0.13 | 15.62 | 15.68 | 15.5101 | 60872 |
| 1722033600 | 15.55 | 0.1 | 0.65 | 15.62 | 15.64 | 15.4901 | 34253 |
| 1721947200 | 15.45 | 0.07 | 0.46 | 15.39 | 15.5 | 15.39 | 20331 |
| 1721860800 | 15.38 | -0.06 | -0.37 | 15.4982 | 15.4999 | 15.3338 | 37955 |
| 1721774400 | 15.4375 | 0.09 | 0.57 | 15.47 | 15.47 | 15.3216 | 31704 |
| 1721688000 | 15.35 | 0.17 | 1.12 | 15.24 | 15.5 | 15.17 | 46170 |
| 1721428800 | 15.18 | 0.01 | 0.07 | 15.23 | 15.2438 | 15.17 | 14707 |
| 1721342400 | 15.17 | -0.08 | -0.52 | 15.25 | 15.304 | 15.1501 | 53341 |
| 1721256000 | 15.25 | -0.08 | -0.52 | 15.3 | 15.39 | 15.2 | 42298 |
| 1721169600 | 15.33 | 0.06 | 0.39 | 15.39 | 15.5 | 15.28 | 34552 |
| 1721083200 | 15.27 | -0.14 | -0.91 | 15.42 | 15.42 | 15.21 | 37530 |
| 1720824000 | 15.41 | 0 | 0.00 | 15.42 | 15.5 | 15.41 | 33241 |
| 1720737600 | 15.41 | 0.14 | 0.88 | 15.28 | 15.45 | 15.28 | 37651 |
| 1720651200 | 15.275 | -0.07 | -0.42 | 15.5 | 15.5 | 15.17 | 57072 |
| 1720564800 | 15.34 | -0.05 | -0.32 | 15.37 | 15.38 | 15.27 | 45922 |
| 1720478400 | 15.39 | 0 | 0.00 | 15.32 | 15.45 | 15.32 | 25877 |
| 1720219200 | 15.39 | -0.07 | -0.45 | 15.53 | 15.53 | 15.2 | 72238 |
| 1720040640 | 15.46 | 0.06 | 0.39 | 15.32 | 15.576 | 15.32 | 46774 |
| 1719960000 | 15.4 | 0.16 | 1.05 | 15.3 | 15.41 | 15.269 | 33842 |
| 1719873600 | 15.24 | 0.08 | 0.53 | 15.3 | 15.3 | 15.19 | 44781 |
| 1719614400 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1719528000 | 15.16 | 0.06 | 0.43 | 15.17 | 15.26 | 15.08 | 54544 |
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
