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 | -0.74 | -5.24450744153 | 14.11 | 14.11 | 13.04 | 291327 | 13.80453415 | CS |
| 4 | -1.42 | -9.60108181204 | 14.79 | 15.22 | 13.04 | 451708 | 14.47213678 | CS |
| 12 | 2.65 | 24.7201492537 | 10.72 | 15.22 | 10.43 | 589155 | 13.71261562 | CS |
| 26 | 6.27 | 88.3098591549 | 7.1 | 15.22 | 6.96 | 401834 | 12.02204075 | CS |
| 52 | 6.7 | 100.449775112 | 6.67 | 15.22 | 6.3 | 351592 | 10.07521398 | CS |
| 156 | 5.73 | 75 | 7.64 | 15.22 | 4.99 | 349415 | 8.42848234 | CS |
| 260 | 2.82 | 26.7298578199 | 10.55 | 15.22 | 4.18 | 349935 | 7.82973403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 13.74 | 0.02 | 0.15 | 13.67 | 13.8 | 13.53 | 197621 |
| 1738708800 | 13.72 | -0.04 | -0.29 | 13.64 | 13.83 | 13.55 | 178201 |
| 1738622400 | 13.76 | 0 | 0.00 | 13.18 | 13.97 | 13.04 | 440264 |
| 1738363200 | 13.76 | -0.29 | -2.06 | 13.98 | 14.11 | 13.72 | 378650 |
| 1738276800 | 14.05 | 0.05 | 0.36 | 14.11 | 14.11 | 13.84 | 261898 |
| 1738190400 | 14 | 0.05 | 0.36 | 14.01 | 14.22 | 13.92 | 523105 |
| 1738104000 | 13.95 | 0.1 | 0.72 | 13.82 | 14.05 | 13.65 | 621789 |
| 1738017600 | 13.85 | -1.15 | -7.67 | 14.87 | 14.91 | 13.82 | 427846 |
| 1737758400 | 15 | 0.26 | 1.76 | 14.77 | 15.1 | 14.72 | 348092 |
| 1737672000 | 14.74 | -0.23 | -1.54 | 15 | 15.09 | 14.72 | 330712 |
| 1737585600 | 14.97 | -0.03 | -0.20 | 14.93 | 15.07 | 14.69 | 478346 |
| 1737499200 | 15 | 0 | 0.00 | 14.91 | 15.22 | 14.76 | 820046 |
| 1737412800 | 15 | -0.09 | -0.60 | 15.08 | 15.15 | 14.78 | 183562 |
| 1737153600 | 15.09 | 0.31 | 2.10 | 14.77 | 15.11 | 14.77 | 745058 |
| 1737067200 | 14.78 | 0.38 | 2.64 | 14.37 | 14.8 | 14.3 | 928655 |
| 1736980800 | 14.4 | -0.4 | -2.70 | 14.87 | 14.89 | 14.36 | 487191 |
| 1736894400 | 14.8 | 0.54 | 3.79 | 14.27 | 14.84 | 14.27 | 624198 |
| 1736808000 | 14.26 | 0.14 | 0.99 | 14.11 | 14.6 | 13.96 | 490454 |
| 1736548800 | 14.12 | -0.63 | -4.27 | 14.74 | 14.87 | 14.1 | 316898 |
| 1736462400 | 14.75 | -0.07 | -0.47 | 14.79 | 14.98 | 14.58 | 251574 |
| 1736376000 | 14.82 | 0.19 | 1.30 | 14.55 | 14.82 | 14.51 | 998284 |
| 1736289600 | 14.63 | -0.11 | -0.75 | 14.71 | 14.82 | 14.46 | 1108271 |
| 1736203200 | 14.74 | -0.09 | -0.61 | 14.86 | 15.09 | 14.6 | 639021 |
| 1735944000 | 14.83 | 0.18 | 1.23 | 14.71 | 14.9 | 14.61 | 454204 |
| 1735857600 | 14.65 | 0.34 | 2.38 | 14.39 | 14.73 | 14.37 | 653747 |
| 1735684800 | 14.31 | -0.07 | -0.49 | 14.38 | 14.53 | 14.24 | 398981 |
| 1735598400 | 14.38 | 0.35 | 2.49 | 13.95 | 14.6 | 13.95 | 352610 |
| 1735339200 | 14.03 | -0.15 | -1.06 | 14.06 | 14.14 | 13.92 | 822358 |
| 1735069200 | 14.18 | 0.29 | 2.09 | 13.89 | 14.18 | 13.79 | 174886 |
| 1734993600 | 13.89 | 0.43 | 3.19 | 13.46 | 13.91 | 13.41 | 490053 |
| 1734734400 | 13.46 | -0.09 | -0.66 | 13.45 | 13.68 | 13.29 | 4353457 |
| 1734648000 | 13.55 | -0.09 | -0.66 | 13.82 | 14.01 | 13.51 | 611115 |
| 1734561600 | 13.64 | -0.17 | -1.23 | 13.82 | 14.13 | 13.58 | 748324 |
| 1734475200 | 13.81 | -0.05 | -0.36 | 13.76 | 13.87 | 13.52 | 683306 |
| 1734388800 | 13.86 | 0.36 | 2.67 | 13.49 | 13.87 | 13.45 | 544694 |
| 1734129600 | 13.5 | 0 | 0.00 | 13.47 | 13.67 | 13.39 | 466112 |
| 1734043200 | 13.5 | -0.16 | -1.17 | 13.52 | 13.65 | 13.39 | 297050 |
| 1733956800 | 13.66 | 0.05 | 0.37 | 13.53 | 13.8 | 13.53 | 553270 |
| 1733870400 | 13.61 | 0.17 | 1.26 | 13.47 | 13.72 | 13.41 | 435312 |
| 1733784000 | 13.44 | 0.43 | 3.31 | 13.12 | 13.86 | 13.12 | 824339 |
| 1733524800 | 13.01 | -0.33 | -2.47 | 13.27 | 13.3 | 12.95 | 423944 |
| 1733438400 | 13.34 | 0.35 | 2.69 | 13.01 | 13.41 | 12.98 | 428954 |
| 1733352000 | 12.99 | 0.03 | 0.23 | 13.04 | 13.32 | 12.88 | 551548 |
| 1733265600 | 12.96 | 0.14 | 1.09 | 12.82 | 13.06 | 12.75 | 549599 |
| 1733179200 | 12.82 | 0.03 | 0.23 | 12.9 | 13.05 | 12.56 | 290903 |
| 1732920000 | 12.79 | -0.2 | -1.54 | 13.05 | 13.11 | 12.74 | 191275 |
| 1732833600 | 12.99 | 0.02 | 0.15 | 12.85 | 13.06 | 12.76 | 123927 |
| 1732747200 | 12.97 | 0.02 | 0.15 | 13.01 | 13.21 | 12.9 | 244079 |
| 1732660800 | 12.95 | -0.16 | -1.22 | 13.1 | 13.12 | 12.77 | 346556 |
| 1732574400 | 13.11 | -0.03 | -0.23 | 13.1 | 13.29 | 12.99 | 750074 |
| 1732315200 | 13.14 | 0.25 | 1.94 | 12.74 | 13.31 | 12.74 | 636241 |
| 1732228800 | 12.89 | 0.29 | 2.30 | 12.65 | 12.91 | 12.6 | 539324 |
| 1732142400 | 12.6 | 0.35 | 2.86 | 12.27 | 12.63 | 12.27 | 507554 |
| 1732056000 | 12.25 | -0.13 | -1.05 | 12.28 | 12.51 | 12.11 | 764732 |
| 1731969600 | 12.38 | 0.63 | 5.36 | 11.82 | 12.53 | 11.82 | 935813 |
| 1731710400 | 11.75 | 0.48 | 4.26 | 11.27 | 11.92 | 11.25 | 779812 |
| 1731624000 | 11.27 | 0.66 | 6.22 | 10.72 | 11.32 | 10.43 | 873949 |
| 1731537600 | 10.61 | 0.19 | 1.82 | 10.45 | 10.74 | 10.36 | 735722 |
| 1731451200 | 10.42 | 0.34 | 3.37 | 10.23 | 10.47 | 10.15 | 699280 |
| 1731364800 | 10.08 | -0.02 | -0.20 | 10.09 | 10.19 | 10.03 | 363898 |
| 1731105600 | 10.1 | -0.05 | -0.49 | 10.17 | 10.26 | 9.91 | 334381 |
| 1731019200 | 10.15 | 0 | 0.00 | 10.16 | 10.3 | 9.99 | 432079 |
| 1730932800 | 10.15 | 0.45 | 4.64 | 9.71 | 10.16 | 9.71 | 266350 |
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
