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 | 0.99 | 7.47734138973 | 13.24 | 16.84 | 13.24 | 4704 | 13.79962794 | CS |
| 4 | 0.88 | 6.59176029963 | 13.35 | 16.84 | 12.53 | 2072 | 13.46991511 | CS |
| 12 | 1.23 | 9.46153846154 | 13 | 16.84 | 12.53 | 1882 | 13.26913114 | CS |
| 26 | 0.9 | 6.75168792198 | 13.33 | 16.84 | 12.53 | 1704 | 13.18169657 | CS |
| 52 | 0.88 | 6.59176029963 | 13.35 | 16.84 | 12.02 | 2523 | 13.37715853 | CS |
| 156 | -1.27 | -8.1935483871 | 15.5 | 16.84 | 11.15 | 2582 | 13.97300206 | CS |
| 260 | 3.83 | 36.8269230769 | 10.4 | 16.84 | 5.69 | 2981 | 13.02597241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 14 | 0.05 | 0.36 | 14 | 14.09 | 14 | 3903 |
| 1736462400 | 13.95 | 0.2 | 1.45 | 13.79 | 13.95 | 13.44 | 6302 |
| 1736376000 | 13.75 | 0 | 0.00 | 13.75 | 13.76 | 13.75 | 2007 |
| 1736289600 | 13.75 | 0.25 | 1.85 | 13.55 | 13.76 | 13.55 | 7030 |
| 1736203200 | 13.5 | 0.42 | 3.21 | 13.24 | 13.5 | 13.24 | 4276 |
| 1735944000 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 1 |
| 1735857600 | 13.08 | -0.17 | -1.28 | 13.26 | 13.26 | 13.08 | 600 |
| 1735684800 | 13.25 | 0.2 | 1.53 | 13.25 | 13.25 | 13.25 | 100 |
| 1735598400 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1735339200 | 13.05 | -0.45 | -3.33 | 13.48 | 13.48 | 13.05 | 1300 |
| 1735069200 | 13.5 | 0.3 | 2.27 | 13.2 | 13.5 | 13.2 | 300 |
| 1734993600 | 13.2 | 0.2 | 1.54 | 13.01 | 13.2 | 13.01 | 400 |
| 1734734400 | 13 | 0.2 | 1.56 | 13 | 13 | 13 | 300 |
| 1734648000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1734561600 | 12.8 | 0.11 | 0.87 | 12.8 | 12.8 | 12.8 | 701 |
| 1734475200 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 1 |
| 1734388800 | 12.69 | -0.18 | -1.40 | 13.35 | 13.35 | 12.53 | 8003 |
| 1734129600 | 12.87 | -0.13 | -1.00 | 13.05 | 13.05 | 12.87 | 1551 |
| 1734043200 | 13 | 0.01 | 0.08 | 13 | 13 | 13 | 700 |
| 1733956800 | 12.99 | 0.14 | 1.09 | 12.82 | 13.18 | 12.82 | 1504 |
| 1733870400 | 12.85 | -0.27 | -2.06 | 13.13 | 13.13 | 12.85 | 3400 |
| 1733784000 | 13.12 | 0.01 | 0.08 | 13.34 | 13.35 | 13.12 | 3000 |
| 1733524800 | 13.11 | -0.26 | -1.94 | 13.12 | 13.12 | 13.11 | 300 |
| 1733438400 | 13.37 | 0.17 | 1.29 | 13.29 | 13.37 | 13.29 | 1201 |
| 1733352000 | 13.2 | 0.03 | 0.23 | 13.2 | 13.2 | 13.2 | 115 |
| 1733265600 | 13.17 | -0.03 | -0.23 | 13.2 | 13.2 | 13.17 | 2000 |
| 1733179200 | 13.2 | 0.01 | 0.08 | 13.2 | 13.2 | 13.2 | 2321 |
| 1732920000 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1732833600 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1732747200 | 13.19 | 0.01 | 0.08 | 13.19 | 13.19 | 13.19 | 202 |
| 1732660800 | 13.18 | 0.02 | 0.15 | 13.17 | 13.18 | 13.17 | 400 |
| 1732574400 | 13.16 | -0.34 | -2.52 | 13.51 | 13.51 | 13.16 | 1500 |
| 1732315200 | 13.5 | -0.2 | -1.46 | 13.71 | 13.71 | 13.5 | 1712 |
| 1732228800 | 13.7 | 0.2 | 1.48 | 13.58 | 13.7 | 13.58 | 3000 |
| 1732142400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 1000 |
| 1732056000 | 13.5 | -0.17 | -1.24 | 13.16 | 13.5 | 13.16 | 3476 |
| 1731969600 | 13.67 | 0.01 | 0.07 | 13.63 | 13.67 | 13.63 | 1235 |
| 1731710400 | 13.66 | 0.01 | 0.07 | 13.66 | 13.66 | 13.66 | 1602 |
| 1731624000 | 13.65 | 0.16 | 1.19 | 13.49 | 13.66 | 13.49 | 3000 |
| 1731537600 | 13.49 | 0 | 0.00 | 13.5 | 13.5 | 13.49 | 1400 |
| 1731451200 | 13.49 | 0.01 | 0.07 | 13.48 | 13.49 | 13.48 | 500 |
| 1731364800 | 13.48 | 0.57 | 4.42 | 13.06 | 13.7 | 13.06 | 2700 |
| 1731105600 | 12.91 | 0.11 | 0.86 | 13.35 | 13.45 | 12.91 | 1732 |
| 1731019200 | 12.8 | -0.31 | -2.36 | 13.11 | 13.2 | 12.8 | 1650 |
| 1730932800 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1730846400 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1730760000 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 200 |
| 1730497200 | 13.11 | 0.46 | 3.64 | 13.11 | 13.12 | 13.11 | 5000 |
| 1730410800 | 12.65 | -0.4 | -3.07 | 13.06 | 13.06 | 12.55 | 3800 |
| 1730324400 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 600 |
| 1730238000 | 13.05 | 0.06 | 0.46 | 13.05 | 13.05 | 13.04 | 5050 |
| 1730151600 | 12.99 | -0.01 | -0.08 | 13 | 13 | 12.99 | 1600 |
| 1729892400 | 13 | -0.45 | -3.35 | 12.55 | 13.02 | 12.55 | 800 |
| 1729806000 | 13.45 | 0.48 | 3.70 | 12.97 | 13.82 | 12.97 | 1600 |
| 1729719600 | 12.97 | -0.35 | -2.63 | 13.33 | 13.34 | 12.97 | 8901 |
| 1729633200 | 13.32 | 0.36 | 2.78 | 13.32 | 13.32 | 13.32 | 1200 |
| 1729546800 | 12.96 | -0.04 | -0.31 | 13 | 13 | 12.8 | 2102 |
| 1729287600 | 13 | -0.05 | -0.38 | 13.06 | 13.06 | 12.99 | 4500 |
| 1729201200 | 13.05 | -0.14 | -1.06 | 13.22 | 13.22 | 12.87 | 3280 |
| 1729114800 | 13.19 | 0.04 | 0.30 | 13.15 | 13.19 | 13.15 | 2100 |
| 1729028400 | 13.15 | 0.14 | 1.08 | 12.89 | 13.15 | 12.89 | 303 |
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
