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 | 1.39 | 7.38968633705 | 18.81 | 20.3 | 18.505 | 1312773 | 19.50964378 | DR |
| 4 | 2.25 | 12.5348189415 | 17.95 | 20.3 | 16.525 | 1349056 | 18.22880244 | DR |
| 12 | 3.78 | 23.0207064555 | 16.42 | 20.3 | 15.7 | 1070433 | 17.55230957 | DR |
| 26 | 4.3 | 27.0440251572 | 15.9 | 20.3 | 13.87 | 940833 | 16.61222787 | DR |
| 52 | 4.39 | 27.7672359266 | 15.81 | 20.3 | 13.1 | 1051212 | 16.22642366 | DR |
| 156 | 10.74 | 113.530655391 | 9.46 | 20.3 | 7.445 | 1580130 | 11.95273484 | DR |
| 260 | 13.3 | 192.753623188 | 6.9 | 20.3 | 5.76 | 1705710 | 10.17765685 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 20.28 | 0.06 | 0.30 | 20.27 | 20.325 | 20.13 | 749346 |
| 1745534400 | 20.22 | 0.47 | 2.38 | 20.09 | 20.3 | 19.88 | 1046452 |
| 1745448000 | 19.75 | 0.54 | 2.81 | 19.5 | 19.845 | 19.48 | 1402523 |
| 1745361600 | 19.21 | 0.5 | 2.67 | 18.77 | 19.27 | 18.75 | 2353552 |
| 1745275200 | 18.71 | -0.01 | -0.05 | 18.81 | 18.905 | 18.505 | 464468 |
| 1744929600 | 18.72 | 0.37 | 2.02 | 18.32 | 18.81 | 18.29 | 1099833 |
| 1744843200 | 18.35 | -0.04 | -0.22 | 18.12 | 18.435 | 18.09 | 1445318 |
| 1744756800 | 18.39 | -0.17 | -0.92 | 18.4 | 18.51 | 18.185 | 1947332 |
| 1744670400 | 18.56 | 0.28 | 1.53 | 18.32 | 18.575 | 18.24 | 944179 |
| 1744411200 | 18.28 | 0.62 | 3.51 | 17.92 | 18.3 | 17.775 | 1230880 |
| 1744324800 | 17.66 | 0.2 | 1.15 | 17.54 | 17.69 | 17.325 | 1397087 |
| 1744238400 | 17.46 | 0.64 | 3.80 | 16.6 | 17.61 | 16.524999 | 1699931 |
| 1744152000 | 16.82 | -0.29 | -1.69 | 17.62 | 17.62 | 16.78 | 2182701 |
| 1744065600 | 17.11 | -0.55 | -3.11 | 17.14 | 17.82 | 17.08 | 1478184 |
| 1743806400 | 17.66 | -1.03 | -5.51 | 17.865 | 18.035 | 17.6 | 1267880 |
| 1743720000 | 18.69 | 0.77 | 4.30 | 18.61 | 18.945 | 18.58 | 1331945 |
| 1743633600 | 17.92 | -0.08 | -0.44 | 18.03 | 18.16 | 17.8 | 959739 |
| 1743547200 | 18 | 0.14 | 0.78 | 17.73 | 18.005 | 17.66 | 1343946 |
| 1743460800 | 17.86 | -0.12 | -0.67 | 17.81 | 17.955 | 17.63 | 930013 |
| 1743201600 | 17.98 | -0.06 | -0.33 | 17.95 | 18.07 | 17.755 | 1133612 |
| 1743115200 | 18.04 | 0.29 | 1.63 | 17.82 | 18.16 | 17.74 | 1864330 |
| 1743028800 | 17.75 | -0.11 | -0.62 | 17.78 | 17.83 | 17.66 | 1451514 |
| 1742942400 | 17.86 | 0.64 | 3.72 | 17.69 | 18.125 | 17.56 | 1304485 |
| 1742856000 | 17.22 | -0.44 | -2.49 | 17.36 | 17.515 | 17.125 | 1269834 |
| 1742596800 | 17.66 | -0.31 | -1.73 | 17.61 | 17.755 | 17.445 | 1156562 |
| 1742510400 | 17.97 | -0.08 | -0.44 | 18.07 | 18.11 | 17.845 | 1175987 |
| 1742424000 | 18.05 | 0.46 | 2.62 | 17.73 | 18.22 | 17.72 | 1343743 |
| 1742337600 | 17.59 | -0.05 | -0.28 | 17.63 | 17.75 | 17.42 | 776581 |
| 1742251200 | 17.64 | 0.44 | 2.56 | 17.27 | 17.695 | 17.26 | 846471 |
| 1741992000 | 17.2 | 0.4 | 2.38 | 16.97 | 17.31 | 16.85 | 653733 |
| 1741905600 | 16.8 | 0.33 | 2.00 | 16.149999 | 16.85 | 16.11 | 754007 |
| 1741819200 | 16.469999 | 0.02 | 0.12 | 16.48 | 16.68 | 16.379999 | 502001 |
| 1741732800 | 16.45 | 0.06 | 0.37 | 16.44 | 16.53 | 16.239999 | 526524 |
| 1741646400 | 16.39 | -0.23 | -1.38 | 16.39 | 16.78 | 16.39 | 1173547 |
| 1741390800 | 16.62 | 0.37 | 2.28 | 16.34 | 16.665 | 16.274999 | 464694 |
| 1741304400 | 16.25 | -0.04 | -0.25 | 16.34 | 16.51 | 16.23 | 877426 |
| 1741218000 | 16.29 | 0.3 | 1.88 | 15.91 | 16.379999 | 15.9 | 850863 |
| 1741131600 | 15.99 | -0.2 | -1.24 | 16.14 | 16.14 | 15.7 | 1014525 |
| 1741045200 | 16.19 | 0.08 | 0.50 | 16.21 | 16.42 | 16.125 | 420218 |
| 1740786000 | 16.11 | -0.28 | -1.71 | 16.27 | 16.39 | 15.955 | 1136242 |
| 1740699600 | 16.39 | -0.15 | -0.91 | 16.559999 | 16.57 | 16.36 | 422787 |
| 1740613200 | 16.54 | -0.38 | -2.25 | 16.62 | 16.739999 | 16.4825 | 715354 |
| 1740526800 | 16.92 | 0.16 | 0.95 | 16.86 | 17.07 | 16.85 | 726599 |
| 1740440400 | 16.76 | -0.38 | -2.22 | 17.15 | 17.2 | 16.73 | 639993 |
| 1740181200 | 17.14 | -0.03 | -0.17 | 17.29 | 17.33 | 16.98 | 632520 |
| 1740094800 | 17.17 | -0.04 | -0.23 | 17.29 | 17.315 | 17.08 | 1200951 |
| 1740008400 | 17.21 | -0.31 | -1.77 | 17.4 | 17.48 | 17.145 | 1013256 |
| 1739922000 | 17.52 | -0.22 | -1.24 | 17.61 | 17.66 | 17.425 | 1339061 |
| 1739576400 | 17.74 | 0.64 | 3.74 | 17.34 | 17.82 | 17.295 | 855904 |
| 1739490000 | 17.1 | 0.3 | 1.79 | 16.76 | 17.14 | 16.76 | 603547 |
| 1739403600 | 16.8 | -0.19 | -1.12 | 16.77 | 16.93 | 16.695 | 1050850 |
| 1739317200 | 16.99 | 0.24 | 1.43 | 17.06 | 17.07 | 16.8 | 1029162 |
| 1739230800 | 16.75 | 0.22 | 1.33 | 16.71 | 16.805 | 16.575 | 629989 |
| 1738971600 | 16.53 | -0.37 | -2.19 | 16.95 | 16.98 | 16.51 | 996010 |
| 1738885200 | 16.9 | 0.11 | 0.66 | 16.87 | 16.96 | 16.76 | 936008 |
| 1738798800 | 16.79 | -0.05 | -0.30 | 16.719999 | 16.865 | 16.66 | 728958 |
| 1738712400 | 16.84 | 0.39 | 2.37 | 16.64 | 16.915 | 16.53 | 1094743 |
| 1738626000 | 16.45 | 0.27 | 1.67 | 16.16 | 16.515 | 16.09 | 960050 |
| 1738366800 | 16.18 | -0.04 | -0.25 | 16.399999 | 16.45 | 16.149999 | 788569 |
| 1738280400 | 16.219999 | 0.33 | 2.08 | 16.02 | 16.44 | 16.02 | 826162 |
| 1738194000 | 15.89 | -0.25 | -1.55 | 16.04 | 16.07 | 15.855 | 659717 |
| 1738107600 | 16.14 | -0.08 | -0.49 | 16.12 | 16.219999 | 16.045 | 559660 |
| 1738021200 | 16.219999 | 0.55 | 3.51 | 15.98 | 16.23 | 15.765 | 791132 |
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
