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 | 1.25 | 8.09061488673 | 15.45 | 17.65 | 14.93 | 193240 | 15.89710632 | CS |
| 4 | 4.28 | 34.460547504 | 12.42 | 17.65 | 12.33 | 160077 | 14.81888393 | CS |
| 12 | 4.01 | 31.5996847912 | 12.69 | 17.65 | 11.3 | 85481 | 13.82771342 | CS |
| 26 | 6.17 | 58.5944919278 | 10.53 | 17.65 | 9.57 | 82644 | 12.33625363 | CS |
| 52 | 6.68 | 66.6666666667 | 10.02 | 17.65 | 9.27 | 137439 | 10.97913167 | CS |
| 156 | 6.47 | 63.2453567937 | 10.23 | 17.65 | 8.36 | 92487 | 11.04218354 | CS |
| 260 | 10.4632 | 167.76552078 | 6.2368 | 17.65 | 2.27 | 62484 | 10.45312007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 16.7 | 0.13 | 0.78 | 16.719999 | 17.04 | 16.48 | 241336 |
| 1732146000 | 16.57 | 0.76 | 4.81 | 15.92 | 16.57 | 15.84 | 129494 |
| 1732059600 | 15.81 | 0.27 | 1.74 | 15.54 | 15.86 | 15.475 | 153082 |
| 1731973200 | 15.54 | 0.44 | 2.91 | 15.3 | 15.5565 | 15.225 | 193143 |
| 1731714000 | 15.1 | -0.22 | -1.44 | 15.45 | 15.46 | 14.93 | 249146 |
| 1731627600 | 15.32 | -0.03 | -0.20 | 15.35 | 15.35 | 15.02 | 103553 |
| 1731541200 | 15.35 | 0.05 | 0.33 | 15.43 | 15.575 | 15.23 | 229977 |
| 1731454800 | 15.3 | 0.1 | 0.66 | 14.95 | 15.405 | 14.86 | 177120 |
| 1731368400 | 15.2 | -0.06 | -0.39 | 15.35 | 15.535 | 15.11 | 125901 |
| 1731109200 | 15.26 | 0.07 | 0.46 | 15.03 | 15.3 | 15.03 | 169727 |
| 1731022800 | 15.19 | 0.52 | 3.54 | 14.74 | 15.3 | 14.68 | 240404 |
| 1730936400 | 14.67 | 0.56 | 3.97 | 14.2 | 14.835 | 13.87 | 249189 |
| 1730850000 | 14.11 | 0.35 | 2.54 | 13.87 | 14.17 | 13.6601 | 175881 |
| 1730763600 | 13.76 | 0.6 | 4.56 | 13.2 | 13.94 | 13.18 | 176099 |
| 1730500800 | 13.16 | 0.18 | 1.39 | 12.99 | 13.17 | 12.81 | 116710 |
| 1730414400 | 12.98 | 0.27 | 2.12 | 12.71 | 13.08 | 12.71 | 150148 |
| 1730328000 | 12.71 | -0.03 | -0.24 | 12.78 | 12.97 | 12.67 | 93903 |
| 1730241600 | 12.74 | 0.11 | 0.87 | 12.58 | 12.82 | 12.46 | 84602 |
| 1730155200 | 12.63 | 0.3 | 2.43 | 13.1 | 13.1 | 12.57 | 108393 |
| 1729896000 | 12.33 | 0.05 | 0.41 | 12.42 | 12.525 | 12.33 | 33739 |
| 1729809600 | 12.28 | -0.03 | -0.24 | 12.31 | 12.44 | 12.1725 | 42941 |
| 1729723200 | 12.31 | -0.14 | -1.12 | 12.53 | 12.565 | 12.27 | 43361 |
| 1729636800 | 12.45 | -0.04 | -0.32 | 12.49 | 12.53 | 12.22 | 39102 |
| 1729550400 | 12.49 | 0.19 | 1.54 | 12.42 | 12.56 | 12.34 | 36787 |
| 1729291200 | 12.3 | -0.23 | -1.84 | 12.46 | 12.55 | 12.135 | 61895 |
| 1729204800 | 12.53 | 0.07 | 0.56 | 12.47 | 12.5571 | 12.24 | 42503 |
| 1729118400 | 12.46 | 0.22 | 1.80 | 12.34 | 12.53 | 12.3 | 43317 |
| 1729032000 | 12.24 | -0.18 | -1.45 | 12.22 | 12.45 | 12.04 | 64405 |
| 1728945600 | 12.42 | 0.06 | 0.49 | 12.25 | 12.44 | 12.1 | 45302 |
| 1728686400 | 12.36 | 0.08 | 0.65 | 12.29 | 12.45 | 12.05 | 62199 |
| 1728600000 | 12.28 | 0.16 | 1.32 | 12.06 | 12.3699 | 11.97 | 42005 |
| 1728513600 | 12.12 | 0.05 | 0.41 | 12.03 | 12.17 | 11.94 | 39104 |
| 1728427200 | 12.07 | -0.08 | -0.66 | 12.11 | 12.225 | 11.89 | 27076 |
| 1728340800 | 12.15 | 0.06 | 0.50 | 12.2 | 12.3 | 12.03 | 27528 |
| 1728081600 | 12.09 | -0.02 | -0.17 | 12.2 | 12.3 | 12.09 | 32315 |
| 1727995200 | 12.11 | 0.16 | 1.34 | 11.97 | 12.28 | 11.7469 | 20343 |
| 1727908800 | 11.95 | -0.2 | -1.65 | 12.18 | 12.25 | 11.895 | 26425 |
| 1727822400 | 12.15 | 0.24 | 2.02 | 11.9 | 12.23 | 11.63 | 52605 |
| 1727736000 | 11.91 | 0.2 | 1.71 | 11.79 | 12.08 | 11.54 | 36916 |
| 1727476800 | 11.71 | 0.28 | 2.45 | 11.64 | 11.87 | 11.49 | 49586 |
| 1727390400 | 11.43 | -0.51 | -4.27 | 11.82 | 11.83 | 11.3 | 76007 |
| 1727304000 | 11.94 | -0.21 | -1.73 | 12.16 | 12.16 | 11.86 | 30055 |
| 1727217600 | 12.15 | -0.12 | -0.98 | 12.47 | 12.47 | 12.105 | 38406 |
| 1727131200 | 12.27 | 0.13 | 1.07 | 12.2 | 12.4 | 12.08 | 43851 |
| 1726872000 | 12.14 | -0.29 | -2.33 | 12.21 | 12.47 | 12.07 | 225261 |
| 1726785600 | 12.43 | 0.28 | 2.30 | 12.46 | 12.46 | 12.14 | 30424 |
| 1726699200 | 12.15 | -0.11 | -0.90 | 12.33 | 12.6 | 12 | 48725 |
| 1726612800 | 12.26 | 0.26 | 2.17 | 12 | 12.28 | 11.95 | 57143 |
| 1726526400 | 12 | 0.16 | 1.35 | 11.85 | 12.02 | 11.72 | 45200 |
| 1726267200 | 11.84 | 0.26 | 2.25 | 11.75 | 11.84 | 11.3401 | 48919 |
| 1726180800 | 11.58 | 0.01 | 0.09 | 11.66 | 11.77 | 11.35 | 30369 |
| 1726094400 | 11.57 | -0.12 | -1.03 | 11.66 | 11.66 | 11.35 | 38396 |
| 1726008000 | 11.69 | 0.03 | 0.26 | 11.78 | 11.78 | 11.4 | 33168 |
| 1725921600 | 11.66 | 0.02 | 0.17 | 11.63 | 11.88 | 11.52 | 39358 |
| 1725662400 | 11.64 | -0.22 | -1.85 | 11.85 | 11.86 | 11.49 | 35493 |
| 1725576000 | 11.86 | -0.35 | -2.87 | 12.36 | 12.36 | 11.77 | 43090 |
| 1725489600 | 12.21 | 0.01 | 0.08 | 12.3 | 12.3 | 12.01 | 32861 |
| 1725403200 | 12.2 | -0.25 | -2.01 | 12.29 | 12.44 | 11.87 | 72883 |
| 1725057600 | 12.45 | -0.28 | -2.20 | 12.69 | 12.69 | 12.29 | 36516 |
| 1724971200 | 12.73 | 0.25 | 2.00 | 12.5 | 12.77 | 12.45 | 37522 |
| 1724884800 | 12.48 | -0.04 | -0.32 | 12.38 | 12.5 | 12.275 | 48410 |
| 1724798400 | 12.52 | 0.21 | 1.71 | 12.32 | 12.58 | 12.31 | 41317 |
| 1724712000 | 12.31 | 0.2 | 1.65 | 12.41 | 12.6 | 12.3 | 81203 |
| 1724452800 | 12.11 | 0.35 | 2.98 | 11.88 | 12.11 | 11.61 | 95359 |
| 1724366400 | 11.76 | -0.02 | -0.17 | 11.92 | 11.97 | 11.69 | 71601 |
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
