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 | -0.34 | -2.46555474982 | 13.79 | 13.82 | 13.3 | 177618 | 13.44040618 | CS |
| 4 | 0.04 | 0.298284862043 | 13.41 | 13.82 | 12.9743 | 175696 | 13.46720764 | CS |
| 12 | -1.55 | -10.3333333333 | 15 | 15.36 | 12.9743 | 206105 | 13.96866061 | CS |
| 26 | 0.28 | 2.12604403948 | 13.17 | 15.36 | 12.71 | 247189 | 13.86280624 | CS |
| 52 | 1.07 | 8.64297253635 | 12.38 | 15.36 | 10.765 | 283972 | 13.2034587 | CS |
| 156 | 1.45 | 12.0833333333 | 12 | 15.36 | 8.15 | 337432 | 11.29242695 | CS |
| 260 | -0.18 | -1.3206162876 | 13.63 | 15.36 | 4.705 | 370273 | 9.99279234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 13.45 | 0.06 | 0.45 | 13.32 | 13.55 | 13.32 | 169417 |
| 1740008400 | 13.39 | -0.03 | -0.22 | 13.35 | 13.46 | 13.3 | 285351 |
| 1739922000 | 13.42 | -0.15 | -1.11 | 13.51 | 13.565 | 13.38 | 135862 |
| 1739576400 | 13.57 | -0.18 | -1.31 | 13.79 | 13.82 | 13.56 | 119840 |
| 1739490000 | 13.75 | 0.11 | 0.81 | 13.63 | 13.78 | 13.57 | 138561 |
| 1739403600 | 13.64 | -0.03 | -0.22 | 13.46 | 13.67 | 13.46 | 147536 |
| 1739317200 | 13.67 | 0.2 | 1.48 | 13.46 | 13.68 | 13.4052 | 130521 |
| 1739230800 | 13.47 | -0.02 | -0.15 | 13.49 | 13.53 | 13.35 | 116249 |
| 1738971600 | 13.49 | -0.04 | -0.30 | 13.53 | 13.53 | 13.3 | 293509 |
| 1738885200 | 13.53 | -0.01 | -0.07 | 13.58 | 13.58 | 13.43 | 159913 |
| 1738798800 | 13.54 | 0.14 | 1.04 | 13.51 | 13.595 | 13.45 | 149393 |
| 1738712400 | 13.4 | 0.12 | 0.90 | 13.2 | 13.43 | 13.14 | 126163 |
| 1738626000 | 13.28 | -0.12 | -0.90 | 13.07 | 13.33 | 12.9743 | 199613 |
| 1738366800 | 13.4 | 0 | 0.00 | 13.33 | 13.47 | 13.28 | 202567 |
| 1738280400 | 13.4 | 0.08 | 0.60 | 13.5 | 13.58 | 13.28 | 188241 |
| 1738194000 | 13.32 | -0.16 | -1.19 | 13.42 | 13.5 | 13.23 | 128031 |
| 1738107600 | 13.48 | -0.04 | -0.30 | 13.44 | 13.73 | 13.4 | 211226 |
| 1738021200 | 13.52 | 0.13 | 0.97 | 13.35 | 13.745 | 13.35 | 168501 |
| 1737762000 | 13.39 | 0.03 | 0.22 | 13.41 | 13.45 | 13.25 | 267739 |
| 1737675600 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1737589200 | 13.36 | -0.22 | -1.62 | 13.51 | 13.51 | 13.27 | 240314 |
| 1737502800 | 13.58 | 0.17 | 1.27 | 13.47 | 13.63 | 13.47 | 109866 |
| 1737157200 | 13.41 | -0.17 | -1.25 | 13.62 | 13.74 | 13.38 | 199479 |
| 1737070800 | 13.58 | 0.26 | 1.95 | 13.29 | 13.62 | 13.28 | 182875 |
| 1736984400 | 13.32 | 0 | 0.00 | 13.59 | 13.635 | 13.28 | 174245 |
| 1736898000 | 13.32 | 0.07 | 0.53 | 13.28 | 13.35 | 13.12 | 194960 |
| 1736811600 | 13.25 | -0.02 | -0.15 | 13.19 | 13.27 | 13.05 | 252858 |
| 1736552400 | 13.27 | -0.26 | -1.92 | 13.26 | 13.31 | 13.07 | 196483 |
| 1736379600 | 13.53 | -0.14 | -1.02 | 13.58 | 13.6582 | 13.513 | 125767 |
| 1736293200 | 13.67 | -0.12 | -0.87 | 13.81 | 13.865 | 13.47 | 243662 |
| 1736206800 | 13.79 | -0.41 | -2.89 | 14.01 | 14.09 | 13.78 | 224300 |
| 1735947600 | 14.2 | 0.17 | 1.21 | 14.03 | 14.22 | 14.03 | 145369 |
| 1735861200 | 14.03 | -0.14 | -0.99 | 14.18 | 14.25 | 13.9 | 174768 |
| 1735688400 | 14.17 | 0.07 | 0.50 | 14.14 | 14.29 | 14.07 | 169878 |
| 1735602000 | 14.1 | 0.09 | 0.64 | 14 | 14.21 | 13.92 | 179332 |
| 1735342800 | 14.01 | -0.19 | -1.34 | 14.44 | 14.44 | 14.005 | 122636 |
| 1735256400 | 14.2 | 0.05 | 0.35 | 14.09 | 14.25 | 14.09 | 114285 |
| 1735077840 | 14.15 | 0.13 | 0.93 | 14.01 | 14.16 | 13.95 | 70193 |
| 1734997200 | 14.02 | -0.24 | -1.68 | 14.28 | 14.315 | 13.98 | 234891 |
| 1734738000 | 14.26 | 0.01 | 0.07 | 14.04 | 14.49 | 14.02 | 728792 |
| 1734651600 | 14.25 | -0.29 | -1.99 | 14.62 | 14.68 | 14.25 | 268962 |
| 1734565200 | 14.54 | -0.68 | -4.47 | 15.22 | 15.36 | 14.53 | 373151 |
| 1734478800 | 15.22 | 0.03 | 0.20 | 15.11 | 15.29 | 15.035 | 260902 |
| 1734392400 | 15.19 | 0.55 | 3.76 | 14.65 | 15.19 | 14.65 | 490174 |
| 1734133200 | 14.64 | 0.21 | 1.46 | 14.4 | 14.675 | 14.3258 | 417743 |
| 1734046800 | 14.43 | 0.02 | 0.14 | 14.39 | 14.58 | 14.39 | 121670 |
| 1733960400 | 14.41 | 0.03 | 0.21 | 14.5 | 14.53 | 14.38 | 173269 |
| 1733874000 | 14.38 | 0.01 | 0.07 | 14.3 | 14.49 | 14.13 | 211791 |
| 1733787600 | 14.37 | 0.05 | 0.35 | 14.41 | 14.44 | 14.2899 | 211825 |
| 1733528400 | 14.32 | -0.24 | -1.65 | 14.57 | 14.57 | 14.31 | 166207 |
| 1733442000 | 14.56 | 0.17 | 1.18 | 14.49 | 14.56 | 14.365 | 224250 |
| 1733355600 | 14.39 | -0.02 | -0.14 | 14.44 | 14.445 | 14.29 | 195268 |
| 1733269200 | 14.41 | -0.12 | -0.83 | 14.5 | 14.5 | 14.24 | 227656 |
| 1733182800 | 14.53 | -0.19 | -1.29 | 14.75 | 14.75 | 14.46 | 236377 |
| 1732917840 | 14.72 | -0.16 | -1.08 | 15 | 15 | 14.71 | 127231 |
| 1732750800 | 14.88 | 0.04 | 0.27 | 14.95 | 15.015 | 14.87 | 246075 |
| 1732664400 | 14.84 | 0 | 0.00 | 14.79 | 14.99 | 14.78 | 207342 |
| 1732578000 | 14.84 | 0.11 | 0.75 | 14.78 | 14.8768 | 14.755 | 248377 |
| 1732318800 | 14.73 | 0.07 | 0.48 | 14.73 | 14.76 | 14.66 | 201928 |
| 1732232400 | 14.66 | 0.23 | 1.59 | 14.46 | 14.66 | 14.415 | 183378 |
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
