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 | -0.205 | -1.31158029431 | 15.63 | 15.8483 | 15.25 | 49873 | 15.37209045 | CS |
| 4 | -0.295 | -1.87659033079 | 15.72 | 15.8483 | 15.17 | 53585 | 15.43403808 | CS |
| 12 | -0.185 | -1.18513773222 | 15.61 | 16.37 | 15.17 | 48976 | 15.71762138 | CS |
| 26 | 0.685 | 4.64721845319 | 14.74 | 16.37 | 14.5109 | 47555 | 15.44267265 | CS |
| 52 | 1.115 | 7.79175401817 | 14.31 | 16.37 | 13.97 | 57227 | 15.01887321 | CS |
| 156 | -4.365 | -22.0565942395 | 19.79 | 20.25 | 12.3209 | 56321 | 15.44516663 | CS |
| 260 | -4.435 | -22.3313192346 | 19.86 | 21.97 | 12.26 | 60573 | 16.83463949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 15.25 | -0.09 | -0.59 | 15.31 | 15.3754 | 15.25 | 57780 |
| 1732146000 | 15.34 | -0.02 | -0.13 | 15.34 | 15.41 | 15.27 | 61325 |
| 1732059600 | 15.36 | -0.06 | -0.39 | 15.4125 | 15.42 | 15.35 | 30476 |
| 1731973200 | 15.42 | -0.1 | -0.64 | 15.49 | 15.5125 | 15.33 | 40289 |
| 1731714000 | 15.52 | -0.23 | -1.46 | 15.8483 | 15.8483 | 15.52 | 52552 |
| 1731627600 | 15.75 | 0.17 | 1.09 | 15.63 | 15.79 | 15.63 | 51059 |
| 1731541200 | 15.58 | 0.06 | 0.39 | 15.58 | 15.64 | 15.51 | 41565 |
| 1731454800 | 15.52 | -0.11 | -0.70 | 15.66 | 15.67 | 15.47 | 57572 |
| 1731368400 | 15.63 | 0.02 | 0.13 | 15.66 | 15.67 | 15.56 | 76111 |
| 1731109200 | 15.61 | 0.19 | 1.23 | 15.45 | 15.68 | 15.45 | 48506 |
| 1731022800 | 15.42 | 0.09 | 0.59 | 15.3104 | 15.4499 | 15.3 | 45722 |
| 1730936400 | 15.33 | -0.08 | -0.49 | 15.3501 | 15.37 | 15.22 | 36039 |
| 1730850000 | 15.405 | 0.04 | 0.29 | 15.33 | 15.4354 | 15.24 | 26778 |
| 1730763600 | 15.36 | -0.01 | -0.07 | 15.43 | 15.49 | 15.28 | 43067 |
| 1730500800 | 15.37 | 0.03 | 0.20 | 15.37 | 15.45 | 15.32 | 23541 |
| 1730414400 | 15.34 | 0.03 | 0.20 | 15.33 | 15.4599 | 15.17 | 87461 |
| 1730328000 | 15.31 | -0.08 | -0.52 | 15.39 | 15.45 | 15.28 | 65490 |
| 1730241600 | 15.39 | 0.07 | 0.46 | 15.3499 | 15.39 | 15.285 | 36435 |
| 1730155200 | 15.32 | -0.19 | -1.23 | 15.53 | 15.53 | 15.29 | 97180 |
| 1729896000 | 15.51 | -0.12 | -0.77 | 15.72 | 15.8142 | 15.5 | 54728 |
| 1729809600 | 15.63 | -0.2 | -1.26 | 15.8 | 15.8 | 15.6 | 62411 |
| 1729723200 | 15.83 | -0.1 | -0.63 | 15.9 | 15.975 | 15.8 | 23540 |
| 1729636800 | 15.93 | -0.05 | -0.31 | 16.1 | 16.1 | 15.85 | 38959 |
| 1729550400 | 15.98 | -0.05 | -0.31 | 16 | 16.03 | 15.9 | 64542 |
| 1729291200 | 16.03 | 0.13 | 0.82 | 15.92 | 16.07 | 15.875 | 46501 |
| 1729204800 | 15.9 | 0.14 | 0.89 | 15.83 | 15.92 | 15.7949 | 51177 |
| 1729118400 | 15.76 | -0.11 | -0.69 | 15.82 | 15.8399 | 15.7001 | 40062 |
| 1729032000 | 15.87 | -0.05 | -0.31 | 16 | 16 | 15.82 | 34545 |
| 1728945600 | 15.92 | -0.04 | -0.25 | 16.03 | 16.03 | 15.9 | 26694 |
| 1728686400 | 15.96 | 0.06 | 0.38 | 16.02 | 16.09 | 15.88 | 48801 |
| 1728600000 | 15.9 | 0 | 0.00 | 15.9 | 15.986 | 15.76 | 71109 |
| 1728513600 | 15.9 | -0.07 | -0.44 | 15.94 | 16.14 | 15.888 | 84760 |
| 1728427200 | 15.97 | 0.01 | 0.06 | 15.93 | 16.047495 | 15.905 | 24353 |
| 1728340800 | 15.96 | 0.05 | 0.31 | 16 | 16.035799 | 15.9104 | 40958 |
| 1728081600 | 15.91 | -0.06 | -0.38 | 15.9715 | 15.9715 | 15.82 | 50651 |
| 1727995200 | 15.97 | -0.3 | -1.84 | 16.18 | 16.37 | 15.908 | 52040 |
| 1727908800 | 16.27 | 0.11 | 0.68 | 16.2 | 16.3 | 16.18 | 40324 |
| 1727822400 | 16.16 | 0.09 | 0.56 | 16.19 | 16.232399 | 16.105 | 25086 |
| 1727735520 | 16.07 | -0.04 | -0.25 | 16.28 | 16.3 | 15.995 | 52445 |
| 1727476800 | 16.11 | 0.14 | 0.88 | 15.99 | 16.329999 | 15.97 | 100569 |
| 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 | 15.93 | 15.975 | 15.7 | 46660 |
| 1726699200 | 15.91 | -0.02 | -0.13 | 15.99 | 15.99 | 15.8522 | 26444 |
| 1726612800 | 15.93 | 0.02 | 0.13 | 15.9565 | 16 | 15.84 | 56040 |
| 1726526400 | 15.91 | 0.04 | 0.25 | 15.81 | 15.96 | 15.81 | 38491 |
| 1726267200 | 15.87 | 0.02 | 0.13 | 15.81 | 15.92 | 15.79 | 36921 |
| 1726180800 | 15.85 | -0.02 | -0.13 | 15.885 | 15.94 | 15.8 | 40895 |
| 1726094400 | 15.87 | 0.06 | 0.38 | 15.91 | 15.97 | 15.85 | 18448 |
| 1726008000 | 15.81 | 0.08 | 0.51 | 15.79 | 15.88 | 15.77 | 29373 |
| 1725921600 | 15.73 | 0.01 | 0.06 | 15.69 | 15.7399 | 15.65 | 18370 |
| 1725662400 | 15.72 | 0.09 | 0.58 | 15.6696 | 15.72 | 15.6 | 45284 |
| 1725576000 | 15.63 | 0.07 | 0.42 | 15.63 | 15.72 | 15.52 | 72777 |
| 1725489600 | 15.565 | -0.13 | -0.80 | 15.69 | 15.69 | 15.56 | 26615 |
| 1725403200 | 15.69 | 0.13 | 0.84 | 15.54 | 15.72 | 15.54 | 30767 |
| 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 |
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
Premium
