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 | -0.02 | -0.123076923077 | 16.25 | 16.33 | 16.1105 | 56740 | 16.20722913 | CS |
| 4 | -0.375 | -2.25835591689 | 16.605 | 16.71 | 16.1105 | 98300 | 16.4489971 | CS |
| 12 | -0.355 | -2.14048839313 | 16.585 | 16.95 | 16.1105 | 82239 | 16.55187324 | CS |
| 26 | 1.13 | 7.48344370861 | 15.1 | 16.95 | 15.1 | 78405 | 16.17239867 | CS |
| 52 | 1.23 | 8.2 | 15 | 16.95 | 14.88 | 80092 | 15.66591037 | CS |
| 156 | -2.09 | -11.4082969432 | 18.32 | 18.59 | 13.77 | 73024 | 15.58599046 | CS |
| 260 | -3.8 | -18.971542686 | 20.03 | 21 | 13.77 | 76764 | 16.60082732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.32 | 0.1 | 0.62 | 16.219999 | 16.329999 | 16.219999 | 25878 |
| 1734997200 | 16.219999 | 0 | 0.00 | 16.2 | 16.26 | 16.149899 | 67772 |
| 1734738000 | 16.219999 | 0.07 | 0.43 | 16.149999 | 16.309999 | 16.149999 | 54933 |
| 1734651600 | 16.149999 | 0.01 | 0.06 | 16.25 | 16.25 | 16.110499 | 78375 |
| 1734565200 | 16.14 | -0.12 | -0.74 | 16.23 | 16.3001 | 16.14 | 166938 |
| 1734478800 | 16.26 | -0.18 | -1.09 | 16.4126 | 16.51 | 16.25 | 204319 |
| 1734392400 | 16.44 | -0.01 | -0.06 | 16.45 | 16.59 | 16.43 | 73595 |
| 1734133200 | 16.45 | -0.03 | -0.18 | 16.469999 | 16.6 | 16.448899 | 73464 |
| 1734046800 | 16.48 | -0.1 | -0.60 | 16.535 | 16.535 | 16.44 | 106765 |
| 1733960400 | 16.579999 | 0.01 | 0.06 | 16.62 | 16.649999 | 16.545 | 125014 |
| 1733874000 | 16.57 | 0.01 | 0.06 | 16.61 | 16.61 | 16.57 | 69402 |
| 1733787600 | 16.559999 | -0.09 | -0.54 | 16.61 | 16.649999 | 16.53 | 72590 |
| 1733528400 | 16.649999 | 0.08 | 0.48 | 16.6297 | 16.649999 | 16.57 | 108875 |
| 1733442000 | 16.57 | -0.02 | -0.12 | 16.55 | 16.62 | 16.54 | 113403 |
| 1733355600 | 16.59 | -0.04 | -0.24 | 16.629999 | 16.67 | 16.57 | 151570 |
| 1733269200 | 16.629999 | 0.01 | 0.06 | 16.62 | 16.6931 | 16.57 | 142804 |
| 1733182800 | 16.62 | -0.08 | -0.48 | 16.649999 | 16.69 | 16.559999 | 85890 |
| 1732917840 | 16.7 | 0.17 | 1.03 | 16.605 | 16.71 | 16.605 | 47818 |
| 1732750800 | 16.53 | -0.06 | -0.36 | 16.575199 | 16.6 | 16.489999 | 90638 |
| 1732664400 | 16.59 | -0.06 | -0.36 | 16.704999 | 16.76 | 16.51 | 83829 |
| 1732578000 | 16.649999 | 0.05 | 0.30 | 16.62 | 16.6692 | 16.62 | 61535 |
| 1732318800 | 16.6 | 0.03 | 0.18 | 16.6075 | 16.64 | 16.5436 | 62846 |
| 1732232400 | 16.57 | 0.02 | 0.12 | 16.575 | 16.59 | 16.53 | 63965 |
| 1732146000 | 16.55 | 0.03 | 0.18 | 16.593 | 16.614999 | 16.53 | 33945 |
| 1732059600 | 16.52 | 0.02 | 0.12 | 16.5 | 16.559999 | 16.43 | 115323 |
| 1731973200 | 16.5 | 0.02 | 0.12 | 16.51 | 16.5618 | 16.43 | 103877 |
| 1731714000 | 16.48 | -0.06 | -0.36 | 16.51 | 16.51 | 16.39 | 82991 |
| 1731627600 | 16.54 | -0.06 | -0.36 | 16.489999 | 16.57 | 16.48 | 51498 |
| 1731541200 | 16.6 | -0.01 | -0.06 | 16.66 | 16.6899 | 16.579999 | 59241 |
| 1731454800 | 16.61 | -0.2 | -1.19 | 16.9009 | 16.91 | 16.603 | 61902 |
| 1731368400 | 16.81 | -0.11 | -0.65 | 16.92 | 16.92 | 16.8 | 58660 |
| 1731109200 | 16.92 | 0.25 | 1.50 | 16.68 | 16.95 | 16.68 | 165126 |
| 1731022800 | 16.67 | 0.16 | 0.97 | 16.5162 | 16.7 | 16.5 | 91977 |
| 1730936400 | 16.51 | 0 | 0.00 | 16.559999 | 16.559999 | 16.43 | 82990 |
| 1730850000 | 16.51 | -0.1 | -0.60 | 16.57 | 16.66 | 16.489999 | 45878 |
| 1730763600 | 16.61 | -0.05 | -0.30 | 16.68 | 16.7 | 16.395 | 24710 |
| 1730500800 | 16.66 | 0.02 | 0.12 | 16.66 | 16.739999 | 16.629999 | 63696 |
| 1730414400 | 16.64 | 0.01 | 0.06 | 16.6629 | 16.67 | 16.54 | 37391 |
| 1730328000 | 16.629999 | 0.11 | 0.67 | 16.51 | 16.629999 | 16.480599 | 44935 |
| 1730241600 | 16.52 | -0.05 | -0.30 | 16.6 | 16.6 | 16.504999 | 62004 |
| 1730155200 | 16.57 | 0.03 | 0.18 | 16.5763 | 16.6 | 16.54 | 35945 |
| 1729896000 | 16.54 | 0.07 | 0.43 | 16.51 | 16.61 | 16.51 | 157369 |
| 1729809600 | 16.469999 | -0.02 | -0.12 | 16.51 | 16.57 | 16.469999 | 51122 |
| 1729723200 | 16.489999 | -0.08 | -0.48 | 16.54 | 16.549399 | 16.469999 | 47371 |
| 1729636800 | 16.57 | 0.01 | 0.06 | 16.57 | 16.57 | 16.51 | 91710 |
| 1729550400 | 16.559999 | -0.02 | -0.12 | 16.559999 | 16.61 | 16.53 | 110465 |
| 1729291200 | 16.579999 | 0.01 | 0.06 | 16.629999 | 16.655 | 16.579999 | 54593 |
| 1729204800 | 16.57 | -0.02 | -0.12 | 16.649999 | 16.6799 | 16.559999 | 48642 |
| 1729118400 | 16.59 | 0.01 | 0.06 | 16.64 | 16.6656 | 16.469999 | 105181 |
| 1729032000 | 16.579999 | -0.06 | -0.36 | 16.629999 | 16.6899 | 16.559999 | 70798 |
| 1728945600 | 16.64 | 0.05 | 0.30 | 16.66 | 16.66 | 16.59 | 77115 |
| 1728686400 | 16.59 | -0.05 | -0.30 | 16.6 | 16.649999 | 16.51 | 33631 |
| 1728600000 | 16.64 | -0.08 | -0.48 | 16.69 | 16.715 | 16.57 | 136195 |
| 1728513600 | 16.719999 | 0 | 0.00 | 16.67 | 16.76 | 16.66 | 82281 |
| 1728427200 | 16.719999 | 0.07 | 0.42 | 16.7099 | 16.73 | 16.64 | 73783 |
| 1728340800 | 16.649999 | -0.01 | -0.06 | 16.6 | 16.7085 | 16.5909 | 75984 |
| 1728081600 | 16.66 | -0.09 | -0.54 | 16.69 | 16.75 | 16.629999 | 117974 |
| 1727995200 | 16.75 | 0.1 | 0.60 | 16.585 | 16.75 | 16.51 | 81366 |
| 1727908800 | 16.649999 | 0.07 | 0.42 | 16.5687 | 16.69 | 16.52 | 97811 |
| 1727822400 | 16.579999 | -0.14 | -0.84 | 16.66 | 16.69 | 16.55 | 111328 |
| 1727735520 | 16.719999 | 0.22 | 1.33 | 16.44 | 16.75 | 16.44 | 83386 |
| 1727476800 | 16.5 | -0.08 | -0.48 | 16.59 | 16.6 | 16.379999 | 66103 |
| 1727390400 | 16.579999 | 0.05 | 0.30 | 16.52 | 16.6188 | 16.52 | 103112 |
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
