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 | 0.6 | 3.91134289439 | 15.34 | 16.37 | 15.34 | 310215 | 15.95621538 | CS |
| 4 | -0.5 | -3.04136253041 | 16.44 | 16.59 | 15.22 | 354402 | 15.88734752 | CS |
| 12 | -1.958 | -10.9397698067 | 17.898 | 18.75 | 15.22 | 423424 | 17.10121579 | CS |
| 26 | -0.16 | -0.993788819876 | 16.1 | 18.75 | 15.21 | 421521 | 17.07479383 | CS |
| 52 | 0.28 | 1.78799489144 | 15.66 | 18.75 | 13.84 | 534933 | 15.79370313 | CS |
| 156 | -0.22 | -1.36138613861 | 16.16 | 18.975 | 10.215 | 607333 | 15.58876232 | CS |
| 260 | -2.46 | -13.3695652174 | 18.4 | 19.6 | 10.215 | 609307 | 15.71284913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 15.94 | -0.05 | -0.31 | 15.85 | 15.995 | 15.74 | 401796 |
| 1738280400 | 15.99 | 0.3 | 1.91 | 15.86 | 16.149999 | 15.82 | 322374 |
| 1738194000 | 15.69 | -0.49 | -3.03 | 16.129999 | 16.129999 | 15.63 | 266092 |
| 1738107600 | 16.18 | 0.03 | 0.19 | 16.079999 | 16.28 | 16 | 358425 |
| 1738021200 | 16.149999 | 0.44 | 2.80 | 15.76 | 16.37 | 15.76 | 291704 |
| 1737762000 | 15.71 | 0.07 | 0.45 | 15.34 | 15.745 | 15.34 | 311958 |
| 1737675600 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
| 1737589200 | 15.64 | -0.39 | -2.43 | 15.91 | 15.91 | 15.635 | 711141 |
| 1737502800 | 16.03 | 0 | 0.00 | 16.11 | 16.27 | 15.93 | 189901 |
| 1737157200 | 16.03 | -0.06 | -0.37 | 16.18 | 16.225 | 15.955 | 342023 |
| 1737070800 | 16.09 | 0.09 | 0.56 | 16.02 | 16.12 | 15.855 | 231064 |
| 1736984400 | 16 | -0.04 | -0.25 | 16.41 | 16.48 | 15.985 | 269513 |
| 1736898000 | 16.04 | 0.23 | 1.45 | 15.81 | 16.1 | 15.81 | 364432 |
| 1736811600 | 15.81 | 0.4 | 2.60 | 15.23 | 15.83 | 15.23 | 424337 |
| 1736552400 | 15.41 | -0.25 | -1.60 | 15.33 | 15.475 | 15.22 | 483707 |
| 1736379600 | 15.66 | -0.12 | -0.76 | 15.69 | 15.78 | 15.55 | 253015 |
| 1736293200 | 15.78 | -0.15 | -0.94 | 15.88 | 16.14 | 15.63 | 471187 |
| 1736206800 | 15.93 | -0.64 | -3.86 | 16.54 | 16.59 | 15.91 | 440373 |
| 1735947600 | 16.57 | 0.12 | 0.73 | 16.52 | 16.59 | 16.43 | 309855 |
| 1735861200 | 16.45 | -0.18 | -1.08 | 16.6 | 16.635 | 16.364999 | 239665 |
| 1735688400 | 16.629999 | 0.21 | 1.28 | 16.469999 | 16.66 | 16.41 | 446824 |
| 1735602000 | 16.42 | -0.04 | -0.24 | 16.41 | 16.46 | 16.149999 | 280517 |
| 1735342800 | 16.46 | -0.21 | -1.26 | 16.52 | 16.75 | 16.39 | 298698 |
| 1735256400 | 16.67 | 0.03 | 0.18 | 16.57 | 16.77 | 16.57 | 246624 |
| 1735077840 | 16.64 | 0.11 | 0.67 | 16.559999 | 16.69 | 16.48 | 162410 |
| 1734997200 | 16.53 | 0.12 | 0.73 | 16.29 | 16.629999 | 16.2 | 587720 |
| 1734738000 | 16.41 | 0.03 | 0.18 | 16.28 | 16.85 | 16.21 | 1608495 |
| 1734651600 | 16.379999 | -0.3 | -1.80 | 16.79 | 16.93 | 16.37 | 525076 |
| 1734565200 | 16.68 | -0.85 | -4.85 | 17.58 | 17.75 | 16.579999 | 1186098 |
| 1734478800 | 17.53 | 0.03 | 0.17 | 17.66 | 17.84 | 17.51 | 429332 |
| 1734392400 | 17.5 | 0 | 0.00 | 17.45 | 17.78 | 17.38 | 396609 |
| 1734133200 | 17.5 | -0.08 | -0.46 | 17.71 | 17.71 | 17.4 | 303891 |
| 1734046800 | 17.58 | -0.01 | -0.06 | 17.49 | 17.73 | 17.49 | 208483 |
| 1733960400 | 17.59 | 0 | 0.00 | 17.6 | 17.68 | 17.48 | 437835 |
| 1733874000 | 17.59 | 0.04 | 0.23 | 17.64 | 17.7147 | 17.31 | 337707 |
| 1733787600 | 17.55 | -0.01 | -0.06 | 17.58 | 17.675 | 17.44 | 337875 |
| 1733528400 | 17.56 | 0.11 | 0.63 | 17.55 | 17.57 | 17.41 | 248934 |
| 1733442000 | 17.45 | -0.22 | -1.25 | 17.56 | 17.675 | 17.415 | 301641 |
| 1733355600 | 17.67 | -0.13 | -0.73 | 17.79 | 17.8199 | 17.5 | 406889 |
| 1733269200 | 17.8 | -0.24 | -1.33 | 17.98 | 18 | 17.7 | 420656 |
| 1733182800 | 18.04 | -0.21 | -1.15 | 18.21 | 18.29 | 17.9 | 498849 |
| 1732917840 | 18.25 | 0.05 | 0.27 | 18.39 | 18.43 | 18.18 | 401724 |
| 1732750800 | 18.2 | 0.03 | 0.17 | 18.32 | 18.465 | 18.15 | 475153 |
| 1732664400 | 18.17 | -0.12 | -0.66 | 18.29 | 18.29 | 18 | 564222 |
| 1732578000 | 18.29 | -0.14 | -0.76 | 18.52 | 18.61 | 18.15 | 1569952 |
| 1732318800 | 18.43 | 0.04 | 0.22 | 18.45 | 18.53 | 18.37 | 404892 |
| 1732232400 | 18.39 | 0.14 | 0.77 | 18.34 | 18.48 | 18.21 | 227178 |
| 1732146000 | 18.25 | -0.06 | -0.33 | 18.17 | 18.25 | 18.07 | 212335 |
| 1732059600 | 18.31 | 0.13 | 0.72 | 18.05 | 18.4 | 17.96 | 280243 |
| 1731973200 | 18.18 | -0.03 | -0.16 | 18.18 | 18.34 | 18.13 | 230032 |
| 1731714000 | 18.21 | -0.07 | -0.38 | 18.38 | 18.42 | 18.11 | 304436 |
| 1731627600 | 18.28 | -0.3 | -1.61 | 18.78 | 18.85 | 18.23 | 575883 |
| 1731541200 | 18.58 | 0.35 | 1.92 | 18.39 | 18.65 | 18.38 | 329104 |
| 1731454800 | 18.23 | 0.14 | 0.77 | 18.25 | 18.7 | 18.15 | 724646 |
| 1731368400 | 18.09 | 0 | 0.00 | 18.19 | 18.4 | 18.03 | 420258 |
| 1731109200 | 18.09 | 0.26 | 1.46 | 17.92 | 18.29 | 17.87 | 413221 |
| 1731022800 | 17.83 | 0.44 | 2.53 | 17.52 | 17.94 | 17.445 | 686769 |
| 1730936400 | 17.39 | 0.54 | 3.20 | 17.58 | 17.58 | 16.96 | 1441770 |
| 1730850000 | 16.85 | 0.37 | 2.25 | 16.37 | 16.85 | 16.37 | 339298 |
| 1730763600 | 16.48 | 0.39 | 2.42 | 16.16 | 16.48 | 16.16 | 314960 |
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
