Premium
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 | 0.03 | 0.164203612479 | 18.27 | 18.55 | 18.16 | 3551953 | 18.3025022 | CS |
| 4 | 4.11 | 28.9640591966 | 14.19 | 18.55 | 14 | 1247682 | 17.56459664 | CS |
| 12 | 5.19 | 39.5881006865 | 13.11 | 18.55 | 13.04 | 789461 | 15.97228324 | CS |
| 26 | 5.52 | 43.1924882629 | 12.78 | 18.55 | 11.99 | 631129 | 14.58083289 | CS |
| 52 | 5.48 | 42.7457098284 | 12.82 | 18.55 | 10.1365 | 618547 | 13.33104499 | CS |
| 156 | 5.14 | 39.0577507599 | 13.16 | 18.55 | 7.51 | 534210 | 11.6253028 | CS |
| 260 | -0.35 | -1.87667560322 | 18.65 | 23.73 | 7.51 | 700065 | 14.40286999 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 18.3 | -0.05 | -0.27 | 18.34 | 18.35 | 18.295 | 842013 |
| 1739490000 | 18.35 | 0.04 | 0.22 | 18.35 | 18.35 | 18.28 | 1626339 |
| 1739403600 | 18.31 | 0.08 | 0.44 | 18.18 | 18.37 | 18.16 | 1220779 |
| 1739317200 | 18.23 | -0.08 | -0.44 | 18.31 | 18.36 | 18.2 | 2477658 |
| 1739230800 | 18.31 | 0 | 0.00 | 18.33 | 18.38 | 18.28 | 2361541 |
| 1738971600 | 18.31 | 3.28 | 21.82 | 18.27 | 18.55 | 18.26 | 10073446 |
| 1738885200 | 15.03 | -0.15 | -0.99 | 15.21 | 15.21 | 14.99 | 299330 |
| 1738798800 | 15.18 | 0.19 | 1.27 | 15 | 15.31 | 14.94 | 319359 |
| 1738712400 | 14.99 | 0.02 | 0.13 | 15 | 15.09 | 14.92 | 330411 |
| 1738626000 | 14.97 | 0.09 | 0.60 | 14.71 | 15.11 | 14.5 | 457972 |
| 1738366800 | 14.88 | -0.1 | -0.67 | 15.01 | 15.06 | 14.805 | 472032 |
| 1738280400 | 14.98 | 0 | 0.00 | 15.07 | 15.14 | 14.89 | 247199 |
| 1738194000 | 14.98 | 0.02 | 0.13 | 14.85 | 15.07 | 14.705 | 380811 |
| 1738107600 | 14.96 | 0.44 | 3.03 | 14.49 | 15.12 | 14.49 | 400027 |
| 1738021200 | 14.52 | 0.02 | 0.14 | 14.19 | 14.95 | 14.19 | 403213 |
| 1737762000 | 14.5 | -0.12 | -0.82 | 14.63 | 14.7 | 14.41 | 326638 |
| 1737675600 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1737589200 | 14.62 | 0.27 | 1.88 | 14.36 | 14.625 | 14.29 | 397977 |
| 1737502800 | 14.35 | 0.3 | 2.14 | 14.24 | 14.41 | 14.2 | 396581 |
| 1737157200 | 14.05 | 0 | 0.00 | 14.19 | 14.27 | 14 | 266954 |
| 1737070800 | 14.05 | 0.06 | 0.43 | 13.99 | 14.14 | 13.92 | 300148 |
| 1736984400 | 13.99 | 0.14 | 1.01 | 14.1 | 14.2 | 13.87 | 277575 |
| 1736898000 | 13.85 | 0.32 | 2.37 | 13.62 | 13.87 | 13.61 | 310749 |
| 1736811600 | 13.53 | -0.26 | -1.89 | 13.61 | 13.84 | 13.53 | 345488 |
| 1736552400 | 13.79 | -0.27 | -1.92 | 13.9 | 13.915 | 13.67 | 391719 |
| 1736379600 | 14.06 | 0 | 0.00 | 13.98 | 14.1 | 13.865 | 717832 |
| 1736293200 | 14.06 | -0.12 | -0.85 | 14.13 | 14.21 | 13.91 | 1063410 |
| 1736206800 | 14.18 | 0.03 | 0.21 | 14.11 | 14.28 | 14.08 | 412695 |
| 1735947600 | 14.15 | -0.07 | -0.49 | 14.29 | 14.29 | 14 | 304104 |
| 1735861200 | 14.22 | -0.03 | -0.21 | 14.25 | 14.47 | 14.12 | 276722 |
| 1735688400 | 14.25 | 0.04 | 0.28 | 14.23 | 14.38 | 14.23 | 338548 |
| 1735602000 | 14.21 | -0.08 | -0.56 | 14.23 | 14.29 | 14 | 299860 |
| 1735342800 | 14.29 | -0.16 | -1.11 | 14.37 | 14.43 | 14.15 | 311702 |
| 1735256400 | 14.45 | 0.01 | 0.07 | 14.3 | 14.465 | 14.26 | 392823 |
| 1735077840 | 14.44 | 0.14 | 0.98 | 14.34 | 14.49 | 14.2 | 189204 |
| 1734997200 | 14.3 | -0.15 | -1.04 | 14.39 | 14.45 | 14.24 | 481421 |
| 1734738000 | 14.45 | 0.17 | 1.19 | 14.11 | 14.69 | 14.11 | 1546468 |
| 1734651600 | 14.28 | 0.39 | 2.81 | 14.61 | 14.61 | 13.9521 | 935296 |
| 1734565200 | 13.89 | -0.48 | -3.34 | 14.46 | 14.535 | 13.76 | 784171 |
| 1734478800 | 14.37 | -0.42 | -2.84 | 14.7 | 14.79 | 14.36 | 691129 |
| 1734392400 | 14.79 | 0.07 | 0.48 | 14.73 | 14.94 | 14.66 | 627697 |
| 1734133200 | 14.72 | -0.12 | -0.81 | 14.81 | 14.86 | 14.57 | 623172 |
| 1734046800 | 14.84 | 0.11 | 0.75 | 14.64 | 14.93 | 14.6 | 484594 |
| 1733960400 | 14.73 | 0.32 | 2.22 | 14.47 | 14.81 | 14.26 | 665073 |
| 1733874000 | 14.41 | 0.05 | 0.35 | 14.23 | 14.68 | 14.21 | 1011058 |
| 1733787600 | 14.36 | -0.15 | -1.03 | 14.49 | 14.67 | 14.28 | 500966 |
| 1733528400 | 14.51 | -0.09 | -0.62 | 14.59 | 14.66 | 14.315 | 1255788 |
| 1733442000 | 14.6 | 0.1 | 0.69 | 14.51 | 14.71 | 14.4 | 664414 |
| 1733355600 | 14.5 | 0.81 | 5.92 | 13.83 | 14.53 | 13.66 | 1172047 |
| 1733269200 | 13.69 | 0.12 | 0.88 | 13.49 | 13.715 | 13.49 | 329029 |
| 1733182800 | 13.57 | 0.22 | 1.65 | 13.34 | 13.605 | 13.26 | 467468 |
| 1732917840 | 13.35 | 0.21 | 1.60 | 13.22 | 13.39 | 13.205 | 181547 |
| 1732750800 | 13.14 | -0.18 | -1.35 | 13.31 | 13.35 | 13.13 | 636687 |
| 1732664400 | 13.32 | 0.03 | 0.23 | 13.2 | 13.38 | 13.04 | 310532 |
| 1732578000 | 13.29 | 0.03 | 0.23 | 13.36 | 13.465 | 13.29 | 488874 |
| 1732318800 | 13.26 | 0.21 | 1.61 | 13.11 | 13.29 | 13.095 | 382604 |
| 1732232400 | 13.05 | 0.07 | 0.54 | 13.02 | 13.2194 | 13.005 | 425027 |
| 1732146000 | 12.98 | -0.06 | -0.46 | 12.88 | 13 | 12.7231 | 664006 |
| 1732059600 | 13.04 | 0.1 | 0.77 | 12.83 | 13.075 | 12.82 | 355428 |
| 1731973200 | 12.94 | -0.24 | -1.82 | 13.19 | 13.26 | 12.93 | 321508 |
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
