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 | -0.02 | -0.111234705228 | 17.98 | 18.11 | 17.67 | 4870 | 17.85972815 | CS |
| 4 | 0.16 | 0.898876404494 | 17.8 | 18.39 | 17.57 | 4504 | 17.91368266 | CS |
| 12 | 0.54 | 3.09988518944 | 17.42 | 18.48 | 17.35 | 5526 | 17.90760336 | CS |
| 26 | 0.99 | 5.83382439599 | 16.97 | 18.48 | 16.78 | 5599 | 17.66564953 | CS |
| 52 | 0.52 | 2.98165137615 | 17.44 | 18.48 | 16.12 | 5735 | 17.38216896 | CS |
| 156 | -1.28 | -6.65280665281 | 19.24 | 19.83 | 14.52 | 6399 | 17.16518051 | CS |
| 260 | 1.32 | 7.93269230769 | 16.64 | 21.57 | 11.11 | 9205 | 17.0356843 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 17.96 | -0.04 | -0.22 | 17.77 | 18.04 | 17.77 | 3845 |
| 1734993600 | 18 | 0.12 | 0.67 | 17.72 | 18 | 17.72 | 4309 |
| 1734734400 | 17.88 | 0.18 | 1.02 | 17.67 | 17.91 | 17.67 | 6676 |
| 1734648000 | 17.7 | -0.2 | -1.12 | 17.91 | 17.92 | 17.7 | 5939 |
| 1734561600 | 17.9 | 0.02 | 0.11 | 17.88 | 17.97 | 17.88 | 2914 |
| 1734475200 | 17.88 | -0.18 | -1.00 | 17.98 | 18.11 | 17.88 | 4514 |
| 1734388800 | 18.06 | 0.04 | 0.22 | 18 | 18.13 | 18 | 6225 |
| 1734129600 | 18.02 | -0.07 | -0.39 | 18.22 | 18.22 | 18.02 | 2429 |
| 1734043200 | 18.09 | -0.01 | -0.06 | 18.32 | 18.32 | 18.09 | 3041 |
| 1733956800 | 18.1 | 0.03 | 0.17 | 18.1 | 18.1 | 18.02 | 1352 |
| 1733870400 | 18.07 | -0.07 | -0.39 | 18.18 | 18.18 | 18 | 10394 |
| 1733784000 | 18.14 | 0.14 | 0.78 | 18.03 | 18.39 | 18 | 10453 |
| 1733524800 | 18 | -0.07 | -0.39 | 18.09 | 18.1 | 18 | 1873 |
| 1733438400 | 18.07 | 0.12 | 0.67 | 18.04 | 18.07 | 17.96 | 3353 |
| 1733352000 | 17.95 | 0.18 | 1.01 | 17.81 | 17.95 | 17.81 | 4916 |
| 1733265600 | 17.77 | 0.04 | 0.23 | 17.78 | 17.8 | 17.75 | 1966 |
| 1733179200 | 17.73 | 0 | 0.00 | 17.8 | 17.8 | 17.7 | 3677 |
| 1732920000 | 17.73 | 0.07 | 0.40 | 17.67 | 17.73 | 17.66 | 1702 |
| 1732833600 | 17.66 | 0.03 | 0.17 | 17.73 | 17.73 | 17.63 | 2844 |
| 1732747200 | 17.63 | 0.05 | 0.28 | 17.6 | 17.74 | 17.6 | 6639 |
| 1732660800 | 17.58 | -0.23 | -1.29 | 17.8 | 17.8 | 17.57 | 4863 |
| 1732574400 | 17.81 | 0.16 | 0.91 | 17.51 | 17.82 | 17.51 | 8729 |
| 1732315200 | 17.65 | -0.14 | -0.79 | 17.66 | 17.79 | 17.65 | 3564 |
| 1732228800 | 17.79 | 0.07 | 0.40 | 17.7 | 17.79 | 17.7 | 2382 |
| 1732142400 | 17.72 | 0.05 | 0.28 | 17.69 | 17.72 | 17.65 | 1335 |
| 1732056000 | 17.67 | 0 | 0.00 | 17.7 | 17.77 | 17.51 | 3227 |
| 1731969600 | 17.67 | -0.07 | -0.39 | 17.87 | 17.87 | 17.64 | 3260 |
| 1731710400 | 17.74 | -0.14 | -0.78 | 17.94 | 17.94 | 17.74 | 6611 |
| 1731624000 | 17.88 | -0.14 | -0.78 | 18.12 | 18.12 | 17.88 | 8086 |
| 1731537600 | 18.02 | 0.07 | 0.39 | 18.25 | 18.25 | 17.99 | 5245 |
| 1731451200 | 17.95 | 0.2 | 1.13 | 17.87 | 18 | 17.81 | 6778 |
| 1731364800 | 17.75 | 0.31 | 1.78 | 17.54 | 17.84 | 17.54 | 5789 |
| 1731105600 | 17.44 | -0.19 | -1.08 | 17.83 | 17.83 | 17.44 | 10710 |
| 1731019200 | 17.63 | 0.09 | 0.51 | 17.46 | 17.97 | 17.46 | 8995 |
| 1730932800 | 17.54 | -0.26 | -1.46 | 17.79 | 17.79 | 17.35 | 13294 |
| 1730846400 | 17.8 | 0.16 | 0.91 | 17.68 | 17.91 | 17.54 | 6937 |
| 1730760000 | 17.64 | -0.14 | -0.79 | 17.9 | 17.9 | 17.64 | 5475 |
| 1730497200 | 17.78 | -0.63 | -3.42 | 18.18 | 18.18 | 17.78 | 10867 |
| 1730410800 | 18.41 | -0.01 | -0.05 | 18.29 | 18.42 | 18.01 | 7220 |
| 1730324400 | 18.42 | 0.13 | 0.71 | 18.27 | 18.45 | 18.27 | 6288 |
| 1730238000 | 18.29 | -0.16 | -0.87 | 18.3 | 18.4 | 18.29 | 4706 |
| 1730151600 | 18.45 | 0.15 | 0.82 | 18.32 | 18.48 | 18.32 | 6760 |
| 1729892400 | 18.3 | -0.07 | -0.38 | 18.42 | 18.45 | 18.24 | 8361 |
| 1729806000 | 18.37 | 0.14 | 0.77 | 18.29 | 18.42 | 18.27 | 4008 |
| 1729719600 | 18.23 | 0.03 | 0.16 | 18.04 | 18.25 | 18.04 | 5360 |
| 1729633200 | 18.2 | 0.07 | 0.39 | 18.03 | 18.22 | 18.03 | 4194 |
| 1729546800 | 18.13 | -0.05 | -0.28 | 18.17 | 18.18 | 18.07 | 2177 |
| 1729287600 | 18.18 | 0.11 | 0.61 | 18.19 | 18.2 | 18.08 | 4335 |
| 1729201200 | 18.07 | -0.05 | -0.28 | 18.12 | 18.16 | 18.07 | 1258 |
| 1729114800 | 18.12 | 0.01 | 0.06 | 18.15 | 18.15 | 18.06 | 4102 |
| 1729028400 | 18.11 | 0.12 | 0.67 | 17.93 | 18.11 | 17.93 | 9421 |
| 1728682800 | 17.99 | 0.06 | 0.33 | 18.03 | 18.03 | 17.88 | 5932 |
| 1728596400 | 17.93 | -0.1 | -0.55 | 18.05 | 18.05 | 17.85 | 7249 |
| 1728510000 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1728423600 | 18.03 | 0.11 | 0.61 | 17.97 | 18.03 | 17.94 | 3400 |
| 1728337200 | 17.92 | -0.08 | -0.44 | 18.1 | 18.15 | 17.92 | 5096 |
| 1728078000 | 18 | 0.27 | 1.52 | 17.77 | 18 | 17.73 | 10045 |
| 1727991600 | 17.73 | 0.33 | 1.90 | 17.4 | 17.73 | 17.4 | 9351 |
| 1727905200 | 17.4 | -0.05 | -0.29 | 17.53 | 17.57 | 17.4 | 5440 |
| 1727818800 | 17.45 | 0.01 | 0.06 | 17.42 | 17.55 | 17.41 | 4450 |
| 1727730000 | 17.44 | 0.11 | 0.63 | 17.43 | 17.46 | 17.21 | 7786 |
| 1727473200 | 17.33 | -0.31 | -1.76 | 17.62 | 17.62 | 17.24 | 15249 |
| 1727386800 | 17.64 | -0.01 | -0.06 | 17.7 | 17.7 | 17.64 | 4757 |
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
