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 | 1.88 | 10.9813084112 | 17.12 | 19.5 | 16.18 | 992586 | 18.45939557 | CS |
| 4 | 4.18 | 28.2051282051 | 14.82 | 19.5 | 12.66 | 458318 | 16.44250933 | CS |
| 12 | 9 | 90 | 10 | 19.5 | 10 | 389996 | 14.67549363 | CS |
| 26 | 4.91 | 34.8474095103 | 14.09 | 19.5 | 6.2601 | 365285 | 11.64928642 | CS |
| 52 | 11.52 | 154.010695187 | 7.48 | 19.5 | 6.2601 | 413591 | 11.80723376 | CS |
| 156 | 2.2 | 13.0952380952 | 16.8 | 28.16 | 3.272 | 631008 | 10.18633949 | CS |
| 260 | -63 | -76.8292682927 | 82 | 156 | 3.272 | 730638 | 22.87051702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 18.82 | -0.35 | -1.83 | 20.5 | 20.89 | 18.67 | 674517 |
| 1737675600 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737589200 | 19.17 | 0.99 | 5.45 | 18.43 | 19.5 | 18.07 | 1043472 |
| 1737502800 | 18.18 | 0.2 | 1.11 | 17.61 | 18.95 | 17.5 | 868974 |
| 1737157200 | 17.98 | 1.34 | 8.05 | 17.12 | 18.41 | 16.18 | 1005323 |
| 1737070800 | 16.64 | 2.82 | 20.41 | 14.7 | 17.1593 | 14.22 | 1652004 |
| 1736984400 | 13.82 | 0.76 | 5.82 | 13.69 | 13.97 | 13.35 | 282295 |
| 1736898000 | 13.06 | 0.01 | 0.08 | 13.16 | 13.365 | 12.78 | 235747 |
| 1736811600 | 13.05 | -0.07 | -0.53 | 12.96 | 13.18 | 12.66 | 239416 |
| 1736552400 | 13.12 | -0.44 | -3.24 | 13.375 | 13.415 | 12.91 | 135324 |
| 1736379600 | 13.56 | -0.29 | -2.09 | 13.76 | 13.76 | 13.01 | 192135 |
| 1736293200 | 13.85 | -1.34 | -8.82 | 15.315 | 15.53 | 13.81 | 265841 |
| 1736206800 | 15.19 | -0.36 | -2.32 | 15.55 | 15.64 | 14.9 | 220887 |
| 1735947600 | 15.55 | 1.06 | 7.32 | 14.675 | 15.6 | 14.55 | 305144 |
| 1735861200 | 14.49 | 0.42 | 2.99 | 14.3 | 14.85 | 14 | 173834 |
| 1735688400 | 14.07 | -0.25 | -1.75 | 14.55 | 14.99 | 14.05 | 222775 |
| 1735602000 | 14.32 | -0.19 | -1.31 | 14.24 | 14.42 | 13.67 | 204080 |
| 1735342800 | 14.51 | -0.43 | -2.88 | 14.75 | 14.83 | 14.14 | 183179 |
| 1735256400 | 14.94 | 0.61 | 4.26 | 14.31 | 15.05 | 14.07 | 402220 |
| 1735077840 | 14.33 | 0.82 | 6.07 | 13.57 | 14.41 | 13.38 | 182231 |
| 1734997200 | 13.51 | 0.27 | 2.04 | 13.32 | 13.63 | 12.83 | 219366 |
| 1734738000 | 13.24 | 0.71 | 5.67 | 12.32 | 13.84 | 12.32 | 574012 |
| 1734651600 | 12.53 | 0.02 | 0.16 | 12.85 | 13.08 | 12.38 | 272563 |
| 1734565200 | 12.51 | -1.03 | -7.61 | 13.805 | 13.805 | 12.42 | 263675 |
| 1734478800 | 13.54 | -0.23 | -1.67 | 13.88 | 14.06 | 13.25 | 366641 |
| 1734392400 | 13.77 | 0.26 | 1.92 | 13.575 | 14.29 | 13.5442 | 220957 |
| 1734133200 | 13.51 | -0.18 | -1.31 | 13.6 | 14.04 | 13.485 | 199159 |
| 1734046800 | 13.69 | -0.12 | -0.87 | 13.73 | 14.06 | 13.49 | 198515 |
| 1733960400 | 13.81 | -0.35 | -2.47 | 14.28 | 14.3 | 13.75 | 258587 |
| 1733874000 | 14.16 | -0.39 | -2.68 | 14.45 | 14.47 | 14.11 | 188457 |
| 1733787600 | 14.55 | -0.21 | -1.42 | 15.48 | 15.49 | 14.17 | 165710 |
| 1733528400 | 14.76 | 0.31 | 2.15 | 14.7 | 14.8 | 14.39 | 154366 |
| 1733442000 | 14.45 | -0.53 | -3.54 | 14.975 | 15.34 | 14.4 | 221565 |
| 1733355600 | 14.98 | 0.21 | 1.42 | 14.745 | 15.26 | 14.62 | 282018 |
| 1733269200 | 14.77 | -0.8 | -5.14 | 14.91 | 15.23 | 14.25 | 517192 |
| 1733182800 | 15.57 | -0.77 | -4.71 | 16.19 | 16.48 | 15.45 | 322838 |
| 1732917840 | 16.34 | 0.17 | 1.05 | 16.335 | 16.76 | 16.19 | 107338 |
| 1732750800 | 16.17 | 0.16 | 1.00 | 16.105 | 16.3 | 15.86 | 220775 |
| 1732664400 | 16.01 | -0.61 | -3.67 | 16.245 | 16.8313 | 15.96 | 188917 |
| 1732578000 | 16.62 | 0.64 | 4.01 | 16.079999 | 16.86 | 16.079999 | 282160 |
| 1732318800 | 15.98 | 0.39 | 2.50 | 15.6 | 16.489999 | 15.6 | 507903 |
| 1732232400 | 15.59 | 1.17 | 8.11 | 14.81 | 15.6 | 14.34 | 687539 |
| 1732146000 | 14.42 | -0.17 | -1.17 | 14.465 | 14.807 | 14.25 | 181193 |
| 1732059600 | 14.59 | 1 | 7.36 | 13.48 | 14.87 | 13.48 | 328162 |
| 1731973200 | 13.59 | 0.11 | 0.82 | 13.46 | 13.67 | 12.7303 | 255470 |
| 1731714000 | 13.48 | 0.14 | 1.05 | 13.56 | 13.6499 | 13.01 | 310651 |
| 1731627600 | 13.34 | -0.11 | -0.82 | 14.89 | 15.38 | 13.25 | 1081336 |
| 1731541200 | 13.45 | 1.66 | 14.08 | 13.79 | 15.43 | 13.32 | 1927308 |
| 1731454800 | 11.79 | 0.29 | 2.52 | 11.39 | 11.84 | 11.152 | 198981 |
| 1731368400 | 11.5 | 0.82 | 7.68 | 10.79 | 11.62 | 10.79 | 214781 |
| 1731109200 | 10.68 | 0.18 | 1.71 | 10.4 | 10.8 | 10.33 | 160353 |
| 1731022800 | 10.5 | -0.92 | -8.06 | 11.335 | 11.3767 | 10.2 | 228367 |
| 1730936400 | 11.42 | 0.62 | 5.74 | 11.6519 | 11.9799 | 10.85 | 498929 |
| 1730850000 | 10.8 | -0.11 | -1.01 | 10.76 | 11.02 | 10.72 | 209227 |
| 1730763600 | 10.91 | 0.21 | 1.96 | 10.69 | 11 | 10.22 | 254218 |
| 1730500800 | 10.7 | 0.8 | 8.08 | 10 | 10.73 | 10 | 263386 |
| 1730414400 | 9.9 | 0.27 | 2.80 | 9.5668 | 10.05 | 9.41 | 236404 |
| 1730328000 | 9.63 | 0.2 | 2.12 | 9.31 | 9.73 | 9.2426 | 136530 |
| 1730241600 | 9.43 | -0.17 | -1.77 | 9.505 | 9.66 | 9.28 | 138800 |
| 1730155200 | 9.6 | 0.55 | 6.08 | 9.2 | 9.6 | 9.2 | 87702 |
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
