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 | -0.886847 | -5.84727333242 | 15.166847 | 15.48 | 14.1 | 16260 | 15.13770353 | CS |
| 4 | -1.59 | -10.0189035917 | 15.87 | 16.4125 | 14.1 | 14498 | 15.43055783 | CS |
| 12 | -0.085 | -0.591715976331 | 14.365 | 18.0266 | 13.63 | 19263 | 15.52066524 | CS |
| 26 | 2.22 | 18.407960199 | 12.06 | 18.0266 | 11.1101 | 12861 | 14.73662842 | CS |
| 52 | 2.16 | 17.8217821782 | 12.12 | 18.0266 | 11 | 12385 | 13.5616374 | CS |
| 156 | -2.69 | -15.8515026517 | 16.97 | 20.05 | 8.91 | 15465 | 12.84783014 | CS |
| 260 | -16.11 | -53.0108588351 | 30.39 | 30.59 | 8.91 | 26502 | 16.208398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.75 | -0.34 | -2.25 | 14.81 | 14.92 | 14.1 | 5597 |
| 1734997200 | 15.09 | -0.21 | -1.37 | 15.13 | 15.3 | 14.49 | 32110 |
| 1734738000 | 15.3 | 0.05 | 0.33 | 15.15 | 15.48 | 14.98 | 12649 |
| 1734651600 | 15.25 | 0.45 | 3.04 | 15.166847 | 15.38 | 14.79 | 14683 |
| 1734565200 | 14.8 | -0.52 | -3.39 | 15.08 | 15.58 | 14.8 | 12980 |
| 1734478800 | 15.32 | -0.14 | -0.91 | 15.29 | 15.39 | 14.98 | 17502 |
| 1734392400 | 15.46 | -0.03 | -0.19 | 15.6 | 15.79 | 15.31 | 16260 |
| 1734133200 | 15.49 | -0.04 | -0.26 | 15.5819 | 15.75 | 15.23 | 7731 |
| 1734046800 | 15.53 | -0.06 | -0.38 | 15.57 | 15.82 | 15.41 | 16686 |
| 1733960400 | 15.59 | 0.03 | 0.19 | 15.655 | 16 | 15.59 | 10320 |
| 1733874000 | 15.56 | -0.29 | -1.83 | 15.63 | 15.9 | 15.56 | 6398 |
| 1733787600 | 15.85 | 0.43 | 2.79 | 15.8251 | 15.98 | 15.39 | 13410 |
| 1733528400 | 15.42 | -0.35 | -2.22 | 15.695 | 15.82 | 15.29 | 11278 |
| 1733442000 | 15.77 | 0.09 | 0.57 | 15.68 | 15.89 | 15.42 | 10286 |
| 1733355600 | 15.68 | -0.03 | -0.19 | 15.7 | 16.129999 | 15.43 | 11213 |
| 1733269200 | 15.71 | 0.22 | 1.42 | 15.6 | 15.89 | 15.1404 | 29038 |
| 1733182800 | 15.49 | -0.31 | -1.96 | 15.89 | 16 | 15.4801 | 25605 |
| 1732917840 | 15.8 | -0.19 | -1.19 | 15.87 | 16.4125 | 15.8 | 7213 |
| 1732750800 | 15.99 | -0.17 | -1.05 | 15.94 | 16.274999 | 15.88 | 5686 |
| 1732664400 | 16.16 | 0.46 | 2.93 | 15.67 | 16.195 | 15.67 | 8256 |
| 1732578000 | 15.7 | -0.57 | -3.50 | 16.495 | 16.495 | 15.65 | 13937 |
| 1732318800 | 16.27 | -0.43 | -2.57 | 16.7 | 16.97 | 16.01 | 10698 |
| 1732232400 | 16.7 | 0.01 | 0.06 | 17.02 | 17.1 | 16.2 | 37733 |
| 1732146000 | 16.69 | 0.68 | 4.25 | 15.67 | 16.77 | 15.67 | 5483 |
| 1732059600 | 16.01 | 0.18 | 1.14 | 15.85 | 16.265 | 15.8 | 75003 |
| 1731973200 | 15.83 | -0.01 | -0.06 | 16.129999 | 16.14 | 15.5933 | 5574 |
| 1731714000 | 15.84 | -0.16 | -1.00 | 15.61 | 16.17 | 15.51 | 10182 |
| 1731627600 | 16 | 0.38 | 2.43 | 15.49 | 16 | 15.1892 | 28636 |
| 1731541200 | 15.62 | 0.17 | 1.10 | 15.06 | 15.7 | 15.06 | 18241 |
| 1731454800 | 15.45 | 0 | 0.00 | 16.03 | 16.03 | 15.45 | 7649 |
| 1731368400 | 15.45 | 0 | 0.00 | 15.59 | 15.8157 | 15.3 | 4789 |
| 1731109200 | 15.45 | -0.05 | -0.32 | 15.39 | 15.82 | 15.13 | 10795 |
| 1731022800 | 15.5 | 0.15 | 0.98 | 15.22 | 15.795 | 15.22 | 7506 |
| 1730936400 | 15.35 | 0.79 | 5.43 | 14.56 | 15.68 | 14.33 | 28843 |
| 1730850000 | 14.56 | -0.04 | -0.27 | 13.91 | 14.9 | 13.91 | 65969 |
| 1730763600 | 14.6 | -0.15 | -1.02 | 14.5 | 14.78 | 14 | 18590 |
| 1730500800 | 14.75 | -0.87 | -5.57 | 15.55 | 15.95 | 14.002 | 20992 |
| 1730414400 | 15.62 | 0.13 | 0.84 | 16.59 | 16.59 | 15.090816 | 11226 |
| 1730328000 | 15.49 | -0.14 | -0.90 | 16.0102 | 16.35 | 15.3501 | 16263 |
| 1730241600 | 15.63 | 0.75 | 5.04 | 14.81 | 15.86 | 14.81 | 15923 |
| 1730155200 | 14.88 | -1.07 | -6.71 | 16.03 | 16.16 | 13.73 | 47397 |
| 1729896000 | 15.95 | 0.15 | 0.95 | 15.93 | 16.1 | 15.09 | 21875 |
| 1729809600 | 15.8 | 0.38 | 2.46 | 15.45 | 15.9 | 14.9701 | 11924 |
| 1729723200 | 15.42 | -0.09 | -0.58 | 15.51 | 15.82 | 15.06 | 13180 |
| 1729636800 | 15.51 | -0.71 | -4.38 | 15.99 | 16.51 | 15.22 | 23614 |
| 1729550400 | 16.219999 | 0.47 | 2.98 | 16.12 | 18.0266 | 15.75 | 60347 |
| 1729291200 | 15.75 | -0.24 | -1.50 | 16.01 | 16.05 | 15.56 | 13844 |
| 1729204800 | 15.99 | 0.66 | 4.31 | 15.42 | 16.17 | 15.31 | 19987 |
| 1729118400 | 15.33 | 0.25 | 1.66 | 15.04 | 15.62 | 14.55 | 35574 |
| 1729032000 | 15.08 | -0.56 | -3.58 | 15.48 | 15.8 | 14.52 | 21886 |
| 1728945600 | 15.64 | -0.97 | -5.84 | 16.42 | 16.52 | 13.63 | 90429 |
| 1728686400 | 16.61 | 1.66 | 11.10 | 15.03 | 16.67 | 14.71 | 19352 |
| 1728600000 | 14.95 | 0 | 0.00 | 14.59 | 15 | 14.59 | 4029 |
| 1728513600 | 14.95 | 0.63 | 4.40 | 14.51 | 14.95 | 13.9901 | 9455 |
| 1728427200 | 14.32 | 0.39 | 2.80 | 14.1 | 14.56 | 13.7 | 16867 |
| 1728340800 | 13.93 | -0.4 | -2.79 | 14.24 | 14.44 | 13.93 | 8785 |
| 1728081600 | 14.33 | -0.09 | -0.62 | 14.4 | 14.54 | 14.18 | 3807 |
| 1727995200 | 14.42 | 0.07 | 0.49 | 14.365 | 14.68 | 14.29 | 5973 |
| 1727908800 | 14.35 | 0.31 | 2.21 | 14.13 | 14.35 | 14.1 | 2413 |
| 1727822400 | 14.04 | -0.16 | -1.13 | 14.27 | 14.303 | 14.04 | 7715 |
| 1727735520 | 14.2 | -0.03 | -0.21 | 14.38 | 14.38 | 13.98 | 3906 |
| 1727476800 | 14.23 | -0.67 | -4.50 | 14.9 | 14.99 | 14.11 | 7088 |
| 1727390400 | 14.9 | 0.68 | 4.78 | 14.3 | 15.19 | 13.89 | 17827 |
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
