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 | -0.35 | -2.22222222222 | 15.75 | 16.165 | 15.01 | 538417 | 15.52453091 | CS |
| 4 | -2.6 | -14.4444444444 | 18 | 18.05 | 15.01 | 689130 | 15.97936707 | CS |
| 12 | -2.72 | -15.0110375276 | 18.12 | 19.3 | 15.01 | 538244 | 17.26604276 | CS |
| 26 | -4.34 | -21.9858156028 | 19.74 | 22.91 | 15.01 | 524276 | 18.4477634 | CS |
| 52 | -8.22 | -34.8010160881 | 23.62 | 27.15 | 15.01 | 436828 | 20.19325009 | CS |
| 156 | -6.65 | -30.1587301587 | 22.05 | 28.405 | 15.01 | 303680 | 21.91727072 | CS |
| 260 | 0.41 | 2.73515677118 | 14.99 | 28.405 | 13.9 | 340633 | 21.2376168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 16 | 0.25 | 1.59 | 15.97 | 16.165 | 15.83 | 501026 |
| 1783464000 | 15.75 | 0.74 | 4.93 | 15.19 | 15.91 | 15.19 | 517787 |
| 1783377600 | 15.01 | -0.47 | -3.04 | 15.62 | 15.62 | 15.01 | 647726 |
| 1783032000 | 15.48 | -0.24 | -1.53 | 15.75 | 15.94 | 15.46 | 487129 |
| 1782945600 | 15.72 | -0.05 | -0.32 | 15.93 | 16.09 | 15.69 | 532461 |
| 1782859200 | 15.77 | -0.13 | -0.82 | 15.95 | 16.21 | 15.68 | 593224 |
| 1782772800 | 15.9 | 0.11 | 0.70 | 15.82 | 16.09 | 15.685 | 493056 |
| 1782513600 | 15.79 | 0.21 | 1.35 | 15.51 | 15.92 | 15.51 | 1174656 |
| 1782427200 | 15.58 | -0.1 | -0.64 | 15.54 | 15.7 | 15.42 | 442855 |
| 1782340800 | 15.68 | -0.46 | -2.85 | 15.92 | 15.97 | 15.55 | 548184 |
| 1782254400 | 16.14 | 0.15 | 0.94 | 15.83 | 16.17 | 15.76 | 506586 |
| 1782168000 | 15.99 | -0.02 | -0.12 | 16.04 | 16.235 | 15.76 | 652230 |
| 1781822400 | 16.01 | -0.03 | -0.19 | 16.1 | 16.25 | 15.8 | 1356796 |
| 1781736000 | 16.04 | 0.03 | 0.19 | 16.01 | 16.25 | 15.97 | 554560 |
| 1781649600 | 16.01 | 0.01 | 0.06 | 15.92 | 16.165 | 15.8002 | 725195 |
| 1781563200 | 16 | -1.15 | -6.71 | 16.36 | 16.469999 | 16 | 931220 |
| 1781304000 | 17.15 | 0.34 | 2.02 | 16.8 | 17.4 | 16.69 | 571987 |
| 1781217600 | 16.81 | -1.1 | -6.14 | 18 | 18.05 | 16.73 | 1167666 |
| 1781131200 | 17.91 | 0.24 | 1.36 | 17.91 | 18.12 | 17.79 | 628949 |
| 1781044800 | 17.67 | -0.16 | -0.90 | 17.76 | 17.8 | 17.4 | 678064 |
| 1780958400 | 17.83 | 0.21 | 1.19 | 17.75 | 18.12 | 17.75 | 330209 |
| 1780699200 | 17.62 | -0.19 | -1.07 | 17.83 | 17.83 | 17.48 | 436249 |
| 1780612800 | 17.81 | 0.16 | 0.91 | 17.58 | 17.92 | 17.57 | 320081 |
| 1780526400 | 17.65 | -0.59 | -3.23 | 18.18 | 18.25 | 17.59 | 401896 |
| 1780440000 | 18.24 | 0.51 | 2.88 | 18.25 | 18.4895 | 18.05 | 894120 |
| 1780353600 | 17.73 | 0.45 | 2.60 | 17.44 | 17.93 | 17.365 | 504891 |
| 1780094400 | 17.28 | -0.03 | -0.17 | 17.14 | 17.29 | 17.01 | 352399 |
| 1780008000 | 17.31 | 0.32 | 1.88 | 17.14 | 17.33 | 16.9501 | 419939 |
| 1779921600 | 16.99 | -0.41 | -2.36 | 17.06 | 17.41 | 16.91 | 618791 |
| 1779835200 | 17.4 | -0.72 | -3.97 | 17.95 | 18.22 | 17.34 | 464607 |
| 1779489600 | 18.12 | -0.04 | -0.22 | 18.08 | 18.3399 | 18 | 304223 |
| 1779403200 | 18.16 | -0.2 | -1.09 | 18.48 | 18.48 | 18.04 | 448204 |
| 1779316800 | 18.36 | -0.16 | -0.86 | 18.46 | 18.66 | 18.27 | 349022 |
| 1779230400 | 18.52 | 0.16 | 0.87 | 18.445 | 18.731 | 18.24 | 509478 |
| 1779144000 | 18.36 | -0.14 | -0.76 | 18.45 | 18.59 | 18.04 | 484475 |
| 1778884800 | 18.5 | 0.29 | 1.59 | 18.3 | 18.59 | 18.21 | 570998 |
| 1778798400 | 18.21 | 0.08 | 0.44 | 18.12 | 18.3126 | 17.9401 | 242439 |
| 1778712000 | 18.13 | -0.05 | -0.28 | 18.05 | 18.14 | 17.86 | 219262 |
| 1778625600 | 18.18 | -0.24 | -1.30 | 18.46 | 18.46 | 18.11 | 283969 |
| 1778539200 | 18.42 | 0.61 | 3.43 | 18.1 | 18.44 | 17.91 | 449802 |
| 1778280000 | 17.81 | -0.35 | -1.93 | 18.11 | 18.29 | 17.77 | 338519 |
| 1778193600 | 18.16 | -0.34 | -1.84 | 18.19 | 18.2525 | 17.535 | 798199 |
| 1778107200 | 18.5 | -0.37 | -1.96 | 18.41 | 18.935 | 18.2 | 759914 |
| 1778020800 | 18.87 | -0.21 | -1.10 | 18.86 | 19.04 | 18.155 | 627697 |
| 1777934400 | 19.08 | 0.31 | 1.65 | 18.92 | 19.3 | 18.6301 | 579223 |
| 1777675200 | 18.77 | 0.01 | 0.05 | 18.74 | 18.79 | 18.23 | 598283 |
| 1777588800 | 18.76 | -0.13 | -0.69 | 18.51 | 19.15 | 18.485 | 501005 |
| 1777502400 | 18.89 | 0.21 | 1.12 | 18.8 | 18.9 | 18.53 | 317106 |
| 1777416000 | 18.68 | 0.43 | 2.36 | 18.25 | 18.8 | 18.13 | 539576 |
| 1777329600 | 18.25 | 0.21 | 1.16 | 18.16 | 18.3 | 18.1 | 332708 |
| 1777070400 | 18.04 | -0.53 | -2.85 | 18.47 | 18.57 | 18.01 | 265958 |
| 1776984000 | 18.57 | 0.22 | 1.20 | 18.43 | 18.64 | 18.25 | 299447 |
| 1776897600 | 18.35 | 0.13 | 0.71 | 18.32 | 18.52 | 18.16 | 318053 |
| 1776811200 | 18.22 | 0.4 | 2.24 | 17.84 | 18.28 | 17.81 | 333546 |
| 1776724800 | 17.82 | 0.07 | 0.39 | 17.71 | 17.885 | 17.52 | 394885 |
| 1776465600 | 17.75 | -0.5 | -2.74 | 17.66 | 17.87 | 17.425 | 964217 |
| 1776379200 | 18.25 | 0.18 | 1.00 | 18.12 | 18.27 | 18.07 | 395168 |
| 1776292800 | 18.07 | 0.03 | 0.17 | 18.14 | 18.225 | 17.98 | 668860 |
| 1776206400 | 18.04 | -0.6 | -3.22 | 18.51 | 18.51 | 18.02 | 414142 |
| 1776120000 | 18.64 | 0.3 | 1.64 | 18.31 | 18.7097 | 18.25 | 311599 |
| 1775860800 | 18.34 | 0.49 | 2.75 | 17.75 | 18.35 | 17.74 | 509806 |
| 1775774400 | 17.85 | -0.16 | -0.89 | 18 | 18.28 | 17.74 | 647176 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
