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 | -0.035 | -0.228907782865 | 15.29 | 15.4398 | 15.1 | 58916 | 15.42183163 | CS |
| 4 | -0.195 | -1.26213592233 | 15.45 | 15.61 | 15.04 | 26607 | 15.3929986 | CS |
| 12 | -0.245 | -1.58064516129 | 15.5 | 15.62 | 15.04 | 16991 | 15.36192863 | CS |
| 26 | -0.015 | -0.098231827112 | 15.27 | 15.63 | 14.9 | 22791 | 15.31499466 | CS |
| 52 | -0.405 | -2.58620689655 | 15.66 | 16.9 | 14.9 | 20788 | 15.44053107 | CS |
| 156 | -4.095 | -21.1627906977 | 19.35 | 20.0399 | 14.81 | 15704 | 16.29037519 | CS |
| 260 | -3.055 | -16.6848716548 | 18.31 | 20.19 | 14.05 | 16803 | 16.82608215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 15.4398 | 0.26 | 1.71 | 15.1 | 15.4398 | 15.1 | 217741 |
| 1735602000 | 15.18 | -0.03 | -0.19 | 15.11 | 15.4 | 15.11 | 6201 |
| 1735342800 | 15.2095 | -0.01 | -0.07 | 15.28 | 15.28 | 15.15 | 4513 |
| 1735256400 | 15.22 | -0.06 | -0.39 | 15.29 | 15.3728 | 15.22 | 7207 |
| 1735077840 | 15.28 | 0.08 | 0.53 | 15.3 | 15.3 | 15.21 | 9959 |
| 1734997200 | 15.2 | 0 | 0.00 | 15.15 | 15.44 | 15.15 | 12235 |
| 1734738000 | 15.2 | 0.06 | 0.39 | 15.04 | 15.3 | 15.04 | 31851 |
| 1734651600 | 15.141 | -0.11 | -0.71 | 15.39 | 15.39 | 15.11 | 25334 |
| 1734565200 | 15.25 | -0.24 | -1.55 | 15.49 | 15.49 | 15.1233 | 31492 |
| 1734478800 | 15.49 | 0.05 | 0.32 | 15.45 | 15.5 | 15.371 | 20627 |
| 1734392400 | 15.44 | -0.01 | -0.06 | 15.49 | 15.49 | 15.37 | 16888 |
| 1734133200 | 15.45 | -0.1 | -0.64 | 15.46 | 15.49 | 15.4128 | 13888 |
| 1734046800 | 15.55 | 0 | 0.00 | 15.59 | 15.6 | 15.49 | 7074 |
| 1733960400 | 15.55 | 0.02 | 0.13 | 15.59 | 15.61 | 15.45 | 16139 |
| 1733874000 | 15.53 | 0.05 | 0.36 | 15.48 | 15.5399 | 15.38 | 7163 |
| 1733787600 | 15.475 | -0.07 | -0.42 | 15.53 | 15.54 | 15.45 | 13417 |
| 1733528400 | 15.54 | 0.07 | 0.48 | 15.6 | 15.6 | 15.4706 | 23014 |
| 1733442000 | 15.4657 | 0.16 | 1.02 | 15.45 | 15.4657 | 15.31 | 14183 |
| 1733355600 | 15.31 | 0.01 | 0.07 | 15.35 | 15.38 | 15.23 | 19195 |
| 1733269200 | 15.3 | 0.02 | 0.13 | 15.28 | 15.4 | 15.28 | 42359 |
| 1733182800 | 15.28 | -0.05 | -0.33 | 15.27 | 15.379 | 15.27 | 7377 |
| 1732917840 | 15.33 | 0.02 | 0.13 | 15.35 | 15.38 | 15.3 | 7536 |
| 1732750800 | 15.31 | 0.06 | 0.39 | 15.33 | 15.33 | 15.18 | 6435 |
| 1732664400 | 15.25 | 0.05 | 0.33 | 15.28 | 15.29 | 15.1783 | 10275 |
| 1732578000 | 15.2 | 0.06 | 0.40 | 15.15 | 15.25 | 15.15 | 13087 |
| 1732318800 | 15.14 | -0.01 | -0.09 | 15.16 | 15.28 | 15.14 | 19225 |
| 1732232400 | 15.1539 | 0 | 0.03 | 15.15 | 15.2 | 15.15 | 14003 |
| 1732146000 | 15.15 | -0.08 | -0.53 | 15.29 | 15.29 | 15.15 | 13083 |
| 1732059600 | 15.23 | 0.03 | 0.20 | 15.22 | 15.2999 | 15.16 | 5813 |
| 1731973200 | 15.2 | 0.03 | 0.20 | 15.16 | 15.33 | 15.16 | 13060 |
| 1731714000 | 15.17 | -0.14 | -0.90 | 15.22 | 15.3 | 15.15 | 5296 |
| 1731627600 | 15.3072 | 0.01 | 0.08 | 15.29 | 15.41 | 15.25 | 19285 |
| 1731541200 | 15.295 | -0.01 | -0.03 | 15.3 | 15.3359 | 15.29 | 3619 |
| 1731454800 | 15.3 | -0.11 | -0.71 | 15.4 | 15.4 | 15.2985 | 9112 |
| 1731368400 | 15.41 | -0.06 | -0.41 | 15.42 | 15.52 | 15.35 | 9673 |
| 1731109200 | 15.4741 | 0.09 | 0.58 | 15.42 | 15.51 | 15.4 | 15768 |
| 1731022800 | 15.385 | -0.03 | -0.16 | 15.32 | 15.4 | 15.32 | 18737 |
| 1730936400 | 15.41 | 0.05 | 0.33 | 15.455 | 15.455 | 15.355 | 12909 |
| 1730850000 | 15.3599 | 0.07 | 0.46 | 15.3 | 15.37 | 15.25 | 7354 |
| 1730763600 | 15.2898 | -0.02 | -0.13 | 15.31 | 15.38 | 15.26 | 9361 |
| 1730500800 | 15.31 | 0.01 | 0.08 | 15.35 | 15.4 | 15.3 | 13545 |
| 1730414400 | 15.2973 | 0.03 | 0.18 | 15.3 | 15.3599 | 15.27 | 6156 |
| 1730328000 | 15.27 | -0.01 | -0.07 | 15.26 | 15.355 | 15.26 | 8062 |
| 1730241600 | 15.2803 | -0.12 | -0.78 | 15.41 | 15.4499 | 15.27 | 10880 |
| 1730155200 | 15.4 | -0.03 | -0.19 | 15.45 | 15.62 | 15.39 | 33746 |
| 1729896000 | 15.43 | 0.06 | 0.39 | 15.43 | 15.43 | 15.4001 | 13720 |
| 1729809600 | 15.37 | 0.06 | 0.39 | 15.33 | 15.3918 | 15.33 | 3387 |
| 1729723200 | 15.31 | -0.1 | -0.65 | 15.45 | 15.46 | 15.3 | 17320 |
| 1729636800 | 15.41 | -0.04 | -0.27 | 15.5 | 15.5 | 15.3435 | 15449 |
| 1729550400 | 15.451494 | -0.03 | -0.18 | 15.48 | 15.48 | 15.4007 | 7652 |
| 1729291200 | 15.48 | 0.14 | 0.91 | 15.35 | 15.48 | 15.3408 | 12635 |
| 1729204800 | 15.34 | -0.03 | -0.20 | 15.43 | 15.43 | 15.32 | 6520 |
| 1729118400 | 15.37 | 0.02 | 0.13 | 15.38 | 15.38 | 15.3301 | 8583 |
| 1729032000 | 15.35 | -0.15 | -0.97 | 15.4 | 15.4369 | 15.35 | 18124 |
| 1728945600 | 15.5 | -0.01 | -0.06 | 15.45 | 15.5206 | 15.43 | 7922 |
| 1728686400 | 15.51 | -0.05 | -0.32 | 15.56 | 15.56 | 15.51 | 13069 |
| 1728600000 | 15.56 | 0.04 | 0.26 | 15.5 | 15.56 | 15.5 | 10244 |
| 1728513600 | 15.52 | 0.02 | 0.13 | 15.45 | 15.53 | 15.45 | 7292 |
| 1728427200 | 15.5 | 0.08 | 0.52 | 15.48 | 15.53 | 15.41 | 19525 |
| 1728340800 | 15.42 | -0.12 | -0.77 | 15.47 | 15.5187 | 15.4184 | 35049 |
| 1728081600 | 15.54 | 0.04 | 0.26 | 15.49 | 15.57 | 15.49 | 168782 |
| 1727995200 | 15.5 | 0.05 | 0.32 | 15.43 | 15.52 | 15.43 | 5381 |
| 1727908800 | 15.45 | -0.01 | -0.06 | 15.38 | 15.491 | 15.38 | 3014 |
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
