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 | -0.05 | -0.380228136882 | 13.15 | 13.2 | 12.92 | 1536860 | 13.04136096 | DR |
| 4 | 0.04 | 0.306278713629 | 13.06 | 13.45 | 12.86 | 1862515 | 13.15672563 | DR |
| 12 | -0.67 | -4.86564996369 | 13.77 | 14.24 | 12.86 | 1727611 | 13.42064158 | DR |
| 26 | -0.3 | -2.23880597015 | 13.4 | 15.08 | 12.86 | 1932772 | 13.92404889 | DR |
| 52 | -1.67 | -11.3067027759 | 14.77 | 15.08 | 12.575 | 1833694 | 13.84681597 | DR |
| 156 | -1.48 | -10.1508916324 | 14.58 | 17.15 | 12.28 | 2228021 | 14.51933443 | DR |
| 260 | -7.01 | -34.858279463 | 20.11 | 20.4844 | 12.28 | 2167815 | 15.38783247 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 13.1 | 0.18 | 1.39 | 13 | 13.11 | 12.995 | 1639090 |
| 1737157200 | 12.92 | -0.13 | -1.00 | 13.02 | 13.045 | 12.92 | 1403247 |
| 1737070800 | 13.05 | -0.05 | -0.38 | 13.02 | 13.08 | 12.93 | 2157911 |
| 1736984400 | 13.1 | 0.06 | 0.46 | 13.15 | 13.2 | 13.08 | 890931 |
| 1736898000 | 13.04 | 0.05 | 0.38 | 13.03 | 13.1 | 13 | 1694206 |
| 1736811600 | 12.99 | 0.04 | 0.31 | 13 | 13.02 | 12.86 | 1828048 |
| 1736552400 | 12.95 | -0.29 | -2.19 | 13.06 | 13.125 | 12.945 | 2337874 |
| 1736379600 | 13.24 | -0.11 | -0.82 | 13.2 | 13.27 | 13.135 | 4756029 |
| 1736293200 | 13.35 | 0.05 | 0.38 | 13.34 | 13.45 | 13.33 | 2982555 |
| 1736206800 | 13.3 | 0.04 | 0.30 | 13.25 | 13.385 | 13.25 | 2202296 |
| 1735947600 | 13.26 | 0.01 | 0.08 | 13.25 | 13.27 | 13.195 | 1033273 |
| 1735861200 | 13.25 | 0.01 | 0.08 | 13.25 | 13.31 | 13.19 | 852737 |
| 1735688400 | 13.24 | 0.07 | 0.53 | 13.16 | 13.25 | 13.12 | 1109232 |
| 1735602000 | 13.17 | -0.1 | -0.75 | 13.23 | 13.26 | 13.15 | 1317906 |
| 1735342800 | 13.27 | 0.13 | 0.99 | 13.26 | 13.32 | 13.24 | 1161626 |
| 1735256400 | 13.14 | -0.03 | -0.23 | 13.06 | 13.18 | 13.06 | 2100318 |
| 1735077840 | 13.17 | 0 | 0.00 | 13.11 | 13.19 | 13.09 | 968360 |
| 1734997200 | 13.17 | 0.07 | 0.53 | 13.125 | 13.18 | 13.04 | 1786461 |
| 1734738000 | 13.1 | 0.09 | 0.69 | 13.03 | 13.19 | 13.025 | 1817575 |
| 1734651600 | 13.01 | -0.1 | -0.76 | 13.09 | 13.12 | 12.98 | 1520536 |
| 1734565200 | 13.11 | -0.25 | -1.87 | 13.33 | 13.37 | 13.11 | 1261678 |
| 1734478800 | 13.36 | 0.08 | 0.60 | 13.27 | 13.42 | 13.27 | 1151151 |
| 1734392400 | 13.28 | -0.14 | -1.04 | 13.32 | 13.4 | 13.28 | 2425183 |
| 1734133200 | 13.42 | -0.03 | -0.22 | 13.49 | 13.49 | 13.3944 | 1075496 |
| 1734046800 | 13.45 | -0.11 | -0.81 | 13.57 | 13.59 | 13.44 | 1699701 |
| 1733960400 | 13.56 | 0.1 | 0.74 | 13.53 | 13.625 | 13.525 | 2103747 |
| 1733874000 | 13.46 | -0.28 | -2.04 | 13.61 | 13.62 | 13.46 | 1512637 |
| 1733787600 | 13.74 | 0.01 | 0.07 | 13.685 | 13.84 | 13.67 | 1818762 |
| 1733528400 | 13.73 | -0.07 | -0.51 | 13.82 | 13.84 | 13.72 | 925439 |
| 1733442000 | 13.8 | 0.13 | 0.95 | 13.71 | 13.84 | 13.7 | 1669335 |
| 1733355600 | 13.67 | -0.25 | -1.80 | 13.74 | 13.75 | 13.67 | 1348293 |
| 1733269200 | 13.92 | 0.06 | 0.43 | 14.0008 | 14.03 | 13.885 | 1408925 |
| 1733182800 | 13.86 | 0.24 | 1.76 | 13.63 | 13.91 | 13.63 | 2552949 |
| 1732917840 | 13.62 | 0.05 | 0.37 | 13.59 | 13.63 | 13.57 | 349431 |
| 1732750800 | 13.57 | 0.13 | 0.97 | 13.52 | 13.63 | 13.515 | 2212085 |
| 1732664400 | 13.44 | -0.05 | -0.37 | 13.41 | 13.47 | 13.375 | 943269 |
| 1732578000 | 13.49 | 0.11 | 0.82 | 13.46 | 13.51 | 13.43 | 1541711 |
| 1732318800 | 13.38 | 0.05 | 0.38 | 13.34 | 13.42 | 13.3342 | 1513058 |
| 1732232400 | 13.33 | 0.04 | 0.30 | 13.28 | 13.35 | 13.245 | 4089394 |
| 1732146000 | 13.29 | -0.33 | -2.42 | 13.44 | 13.475 | 13.21 | 3727849 |
| 1732059600 | 13.62 | 0.09 | 0.67 | 13.56 | 13.63 | 13.5311 | 1664491 |
| 1731973200 | 13.53 | -0.09 | -0.66 | 13.54 | 13.64 | 13.53 | 3753612 |
| 1731714000 | 13.62 | 0.05 | 0.37 | 13.615 | 13.675 | 13.5 | 2156279 |
| 1731627600 | 13.57 | 0.01 | 0.07 | 13.565 | 13.75 | 13.55 | 2298157 |
| 1731541200 | 13.56 | 0.02 | 0.15 | 13.54 | 13.595 | 13.455 | 1730213 |
| 1731454800 | 13.54 | -0.11 | -0.81 | 13.61 | 13.64 | 13.515 | 999682 |
| 1731368400 | 13.65 | -0.13 | -0.94 | 13.65 | 13.72 | 13.64 | 1297463 |
| 1731109200 | 13.78 | -0.08 | -0.58 | 13.78 | 13.82 | 13.72 | 941292 |
| 1731022800 | 13.86 | 0.07 | 0.51 | 13.83 | 13.9 | 13.815 | 1024023 |
| 1730936400 | 13.79 | -0.43 | -3.02 | 13.94 | 13.95 | 13.7208 | 1175287 |
| 1730850000 | 14.22 | 0.17 | 1.21 | 14.07 | 14.24 | 14.07 | 871197 |
| 1730763600 | 14.05 | 0.09 | 0.64 | 13.95 | 14.11 | 13.935 | 1538343 |
| 1730500800 | 13.96 | 0.02 | 0.14 | 14 | 14.065 | 13.94 | 803636 |
| 1730414400 | 13.94 | 0.05 | 0.36 | 13.928 | 13.98 | 13.84 | 1257867 |
| 1730328000 | 13.89 | 0.04 | 0.29 | 13.78 | 13.905 | 13.78 | 1257718 |
| 1730241600 | 13.85 | 0.25 | 1.84 | 13.74 | 13.88 | 13.74 | 1513498 |
| 1730155200 | 13.6 | 0.03 | 0.22 | 13.54 | 13.64 | 13.53 | 1842007 |
| 1729896000 | 13.57 | -0.23 | -1.67 | 13.67 | 13.74 | 13.545 | 1595012 |
| 1729809600 | 13.8 | -0.06 | -0.43 | 13.83 | 13.855 | 13.78 | 795114 |
| 1729723200 | 13.86 | -0.27 | -1.91 | 13.95 | 13.99 | 13.805 | 1215732 |
| 1729636800 | 14.13 | -0.02 | -0.14 | 14.11 | 14.14 | 14.06 | 959196 |
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
