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 | -0.005 | -0.0387596899225 | 12.9 | 14.16 | 12.72 | 5840532 | 13.3937894 | DR |
| 4 | -0.97 | -6.99603317706 | 13.865 | 15.3 | 12.25 | 7387656 | 13.80741533 | DR |
| 12 | 2.985 | 30.1210898083 | 9.91 | 15.3 | 8.765 | 6799717 | 12.13298255 | DR |
| 26 | 5.345 | 70.7947019868 | 7.55 | 15.3 | 7.345 | 7753176 | 11.11525254 | DR |
| 52 | 0.255 | 2.01740506329 | 12.64 | 15.3 | 7.345 | 6852376 | 11.0688714 | DR |
| 156 | 10.975 | 571.614583333 | 1.92 | 15.52 | 1.6 | 7576459 | 8.17706607 | DR |
| 260 | -38.025 | -74.6759622938 | 50.92 | 90.96 | 1.6 | 8745150 | 14.54764757 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 13.09 | 0.18 | 1.39 | 13.155 | 13.47 | 12.94 | 5505897 |
| 1741646400 | 12.91 | -0.57 | -4.23 | 13.19 | 13.265 | 12.72 | 4110823 |
| 1741390800 | 13.48 | 0.03 | 0.22 | 13.66 | 14.04 | 13.3299 | 6245883 |
| 1741304400 | 13.45 | -0.31 | -2.25 | 13.88 | 14.16 | 13.34 | 5684920 |
| 1741218000 | 13.76 | 1.01 | 7.92 | 12.9 | 13.8 | 12.87 | 7655135 |
| 1741131600 | 12.75 | 0.31 | 2.49 | 12.26 | 12.85 | 12.25 | 5738768 |
| 1741045200 | 12.44 | -0.48 | -3.72 | 12.76 | 12.97 | 12.34 | 5199496 |
| 1740786000 | 12.92 | -0.34 | -2.56 | 12.7 | 13.05 | 12.44 | 9150894 |
| 1740699600 | 13.26 | -0.28 | -2.07 | 13.66 | 13.81 | 13.09 | 4769155 |
| 1740613200 | 13.54 | 0.17 | 1.27 | 13.68 | 13.76 | 13.41 | 4992951 |
| 1740526800 | 13.37 | 0.01 | 0.07 | 13.47 | 14.01 | 13.26 | 9912890 |
| 1740440400 | 13.36 | -1.09 | -7.54 | 13.89 | 14 | 13.3 | 8171264 |
| 1740181200 | 14.45 | 0.1 | 0.70 | 14.37 | 14.73 | 14.25 | 5710018 |
| 1740094800 | 14.35 | -0.23 | -1.58 | 14.9 | 15.3 | 13.97 | 9510939 |
| 1740008400 | 14.58 | 0.08 | 0.55 | 14.5 | 14.6 | 14.035 | 8457646 |
| 1739922000 | 14.5 | 0 | 0.00 | 14.89 | 14.89 | 14.19 | 7266620 |
| 1739576400 | 14.5 | -0.29 | -1.96 | 15 | 15.23 | 14.475 | 9148051 |
| 1739490000 | 14.79 | 0.33 | 2.28 | 13.93 | 14.885 | 13.87 | 10564312 |
| 1739403600 | 14.46 | 0.46 | 3.29 | 13.865 | 14.86 | 13.85 | 12569807 |
| 1739317200 | 14 | 0.38 | 2.79 | 13.4 | 14.29 | 13.32 | 8309521 |
| 1739230800 | 13.62 | 0.44 | 3.34 | 13.7 | 13.97 | 13.46 | 11843072 |
| 1738971600 | 13.18 | 0.41 | 3.21 | 12.93 | 13.385 | 12.93 | 9858822 |
| 1738885200 | 12.77 | 0.51 | 4.16 | 12.5 | 12.78 | 12.39 | 6959792 |
| 1738798800 | 12.26 | -0.2 | -1.61 | 12.35 | 12.65 | 12.165 | 7495262 |
| 1738712400 | 12.46 | 0.04 | 0.32 | 12.6 | 12.6 | 12.3 | 7042644 |
| 1738626000 | 12.42 | 0.19 | 1.55 | 11.92 | 12.49 | 11.83 | 5816173 |
| 1738366800 | 12.23 | -0.32 | -2.55 | 12.56 | 12.63 | 12.115 | 5375338 |
| 1738280400 | 12.55 | 0.15 | 1.21 | 12.4 | 12.69 | 12.11 | 8793449 |
| 1738194000 | 12.4 | -0.55 | -4.25 | 12.81 | 12.9 | 12.28 | 6932740 |
| 1738107600 | 12.95 | 0.92 | 7.65 | 11.99 | 12.98 | 11.99 | 10766857 |
| 1738021200 | 12.03 | 0.34 | 2.91 | 11.6 | 12.18 | 11.6 | 11942015 |
| 1737762000 | 11.69 | 2.56 | 28.04 | 11.1 | 11.82 | 11.005 | 13290529 |
| 1737675600 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1737589200 | 9.13 | -0.13 | -1.40 | 9.22 | 9.22 | 8.765 | 9410827 |
| 1737502800 | 9.26 | -0.61 | -6.18 | 9.35 | 9.53 | 9.18 | 13293740 |
| 1737157200 | 9.8699999 | 0.19 | 1.96 | 9.67 | 10.225 | 9.56 | 4391738 |
| 1737070800 | 9.68 | 0.08 | 0.83 | 9.6 | 9.7 | 9.505 | 3744296 |
| 1736984400 | 9.6 | -0.03 | -0.31 | 9.6199999 | 9.73 | 9.51 | 3231207 |
| 1736898000 | 9.63 | 0.26 | 2.77 | 9.5 | 9.66 | 9.445 | 5245475 |
| 1736811600 | 9.3699999 | 0.12 | 1.30 | 9.23 | 9.46 | 9.17 | 5643716 |
| 1736552400 | 9.25 | -0.28 | -2.94 | 9.45 | 9.48 | 9.19 | 9279487 |
| 1736379600 | 9.53 | 0.49 | 5.42 | 9 | 9.6199999 | 9 | 6682332 |
| 1736293200 | 9.0399999 | -0.71 | -7.28 | 9.72 | 9.805 | 8.9149999 | 12192303 |
| 1736206800 | 9.75 | -0.08 | -0.81 | 9.91 | 9.965 | 9.65 | 4290621 |
| 1735947600 | 9.83 | 0.02 | 0.20 | 9.84 | 9.91 | 9.73 | 2474317 |
| 1735861200 | 9.81 | -0.21 | -2.10 | 9.8 | 10.12 | 9.78 | 2939310 |
| 1735688400 | 10.02 | 0.36 | 3.73 | 9.73 | 10.04 | 9.56 | 5855965 |
| 1735602000 | 9.66 | -0.11 | -1.13 | 9.68 | 9.74 | 9.485 | 4776016 |
| 1735342800 | 9.77 | -0.17 | -1.71 | 9.8699999 | 9.88 | 9.67 | 1302431 |
| 1735256400 | 9.94 | 0.06 | 0.61 | 9.75 | 10.08 | 9.75 | 1329836 |
| 1735077840 | 9.88 | -0.05 | -0.50 | 9.94 | 9.945 | 9.81 | 1145551 |
| 1734997200 | 9.93 | 0.15 | 1.53 | 9.7 | 9.96 | 9.7 | 1486641 |
| 1734738000 | 9.78 | 0.03 | 0.31 | 9.69 | 9.92 | 9.645 | 3980057 |
| 1734651600 | 9.75 | -0.01 | -0.10 | 9.89 | 9.98 | 9.6327 | 5448102 |
| 1734565200 | 9.76 | -0.15 | -1.51 | 9.91 | 10.08 | 9.625 | 4249071 |
| 1734478800 | 9.91 | 0.2 | 2.06 | 9.73 | 10.02 | 9.635 | 6944844 |
| 1734392400 | 9.71 | -0.44 | -4.33 | 10.03 | 10.13 | 9.7 | 4441341 |
| 1734133200 | 10.15 | -0.15 | -1.46 | 10.17 | 10.25 | 9.95 | 3616525 |
| 1734046800 | 10.3 | -0.01 | -0.10 | 10.28 | 10.46 | 10.185 | 2927155 |
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
