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 | 0.45 | 2.86624203822 | 15.7 | 16.17 | 15.5 | 11406 | 15.69884005 | CS |
| 4 | 0.73 | 4.73411154345 | 15.42 | 16.23 | 15.15 | 94464 | 15.65897051 | CS |
| 12 | 3.01 | 22.9071537291 | 13.14 | 16.23 | 12.82 | 66349 | 14.82103711 | CS |
| 26 | 2.74 | 20.43251305 | 13.41 | 16.23 | 12.25 | 37898 | 14.45087644 | CS |
| 52 | 4.63 | 40.1909722222 | 11.52 | 16.23 | 11.28 | 25277 | 14.02441018 | CS |
| 156 | 1.41 | 9.565807327 | 14.74 | 16.23 | 10.12 | 21577 | 13.27767634 | CS |
| 260 | 7.95 | 96.9512195122 | 8.2 | 16.23 | 5.19 | 27102 | 11.42262489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 15.55 | -0.37 | -2.32 | 15.95 | 15.95 | 15.55 | 14171 |
| 1735339200 | 15.92 | 0.27 | 1.73 | 15.5 | 15.92 | 15.5 | 11438 |
| 1735069200 | 15.65 | -0.05 | -0.32 | 15.7 | 15.75 | 15.65 | 8608 |
| 1734993600 | 15.7 | 0.06 | 0.38 | 15.65 | 15.7 | 15.4 | 25278 |
| 1734734400 | 15.64 | 0.02 | 0.13 | 15.6 | 15.69 | 15.5 | 11172 |
| 1734648000 | 15.62 | 0.32 | 2.09 | 15.16 | 15.71 | 15.15 | 1089772 |
| 1734561600 | 15.3 | -0.32 | -2.05 | 15.6 | 15.62 | 15.23 | 27348 |
| 1734475200 | 15.62 | -0.06 | -0.38 | 15.53 | 15.69 | 15.5 | 47828 |
| 1734388800 | 15.68 | -0.04 | -0.25 | 15.33 | 15.83 | 15.33 | 26493 |
| 1734129600 | 15.72 | -0.12 | -0.76 | 15.98 | 15.98 | 15.66 | 16300 |
| 1734043200 | 15.84 | -0.27 | -1.68 | 16.23 | 16.23 | 15.8 | 14845 |
| 1733956800 | 16.11 | 0.33 | 2.09 | 15.82 | 16.149999 | 15.81 | 44952 |
| 1733870400 | 15.78 | -0.01 | -0.06 | 15.55 | 15.83 | 15.55 | 100393 |
| 1733784000 | 15.79 | 0.08 | 0.51 | 15.6 | 15.84 | 15.6 | 52978 |
| 1733524800 | 15.71 | 0.12 | 0.77 | 15.6 | 15.82 | 15.6 | 22360 |
| 1733438400 | 15.59 | -0.09 | -0.57 | 15.59 | 15.78 | 15.4 | 29393 |
| 1733352000 | 15.68 | -0.12 | -0.76 | 15.79 | 15.79 | 15.48 | 107526 |
| 1733265600 | 15.8 | 0.35 | 2.27 | 15.42 | 15.8 | 15.42 | 49489 |
| 1733179200 | 15.45 | 0.04 | 0.26 | 15.4 | 15.45 | 15.25 | 25226 |
| 1732920000 | 15.41 | -0.02 | -0.13 | 15.49 | 15.49 | 15.27 | 51570 |
| 1732833600 | 15.43 | 0.1 | 0.65 | 15.38 | 15.5 | 15.34 | 36804 |
| 1732747200 | 15.33 | -0.01 | -0.07 | 15.18 | 15.48 | 15.18 | 14133 |
| 1732660800 | 15.34 | -0.21 | -1.35 | 15.35 | 15.58 | 15.25 | 16189 |
| 1732574400 | 15.55 | 0.49 | 3.25 | 14.97 | 15.58 | 14.97 | 89586 |
| 1732315200 | 15.06 | -0.19 | -1.25 | 15.22 | 15.22 | 15.01 | 11033 |
| 1732228800 | 15.25 | 0.51 | 3.46 | 15 | 15.34 | 14.92 | 190139 |
| 1732142400 | 14.74 | -0.25 | -1.67 | 14.85 | 14.85 | 14.51 | 110902 |
| 1732056000 | 14.99 | 0.4 | 2.74 | 14.69 | 15.28 | 14.51 | 47566 |
| 1731969600 | 14.59 | -0.11 | -0.75 | 14.7 | 14.7 | 14.49 | 60498 |
| 1731710400 | 14.7 | 0.25 | 1.73 | 14.35 | 14.72 | 14.1 | 72307 |
| 1731624000 | 14.45 | 0.29 | 2.05 | 14.16 | 14.49 | 14.16 | 49038 |
| 1731537600 | 14.16 | 0.24 | 1.72 | 14.16 | 14.2 | 13.76 | 10304 |
| 1731451200 | 13.92 | 0.3 | 2.20 | 13.84 | 14.12 | 13.56 | 28897 |
| 1731364800 | 13.62 | 0.25 | 1.87 | 13.46 | 13.8 | 13.45 | 25800 |
| 1731105600 | 13.37 | 0.18 | 1.36 | 13.49 | 14 | 13.21 | 49692 |
| 1731019200 | 13.19 | -0.23 | -1.71 | 13.48 | 13.48 | 13.17 | 19029 |
| 1730932800 | 13.42 | 0.5 | 3.87 | 12.89 | 13.42 | 12.86 | 30283 |
| 1730846400 | 12.92 | -0.08 | -0.62 | 13.2 | 13.2 | 12.89 | 14789 |
| 1730760000 | 13 | -0.06 | -0.46 | 13 | 13.1 | 12.82 | 16879 |
| 1730497200 | 13.06 | -0.01 | -0.08 | 13.09 | 13.17 | 13 | 8930 |
| 1730410800 | 13.07 | -0.18 | -1.36 | 13.25 | 13.31 | 12.98 | 24361 |
| 1730324400 | 13.25 | 0.22 | 1.69 | 13.05 | 13.36 | 13.05 | 14665 |
| 1730238000 | 13.03 | -0.21 | -1.59 | 13.24 | 13.34 | 12.99 | 17539 |
| 1730151600 | 13.24 | 0.09 | 0.68 | 13.08 | 13.24 | 12.96 | 20053 |
| 1729892400 | 13.15 | 0.12 | 0.92 | 12.97 | 13.25 | 12.97 | 6856 |
| 1729806000 | 13.03 | -0.22 | -1.66 | 13.08 | 13.33 | 12.98 | 16045 |
| 1729719600 | 13.25 | -0.1 | -0.75 | 13.53 | 13.53 | 13.12 | 16248 |
| 1729633200 | 13.35 | -0.03 | -0.22 | 13.42 | 13.46 | 13.05 | 18088 |
| 1729546800 | 13.38 | -0.15 | -1.11 | 13.4 | 13.49 | 13.22 | 19777 |
| 1729287600 | 13.53 | -0.2 | -1.46 | 13.69 | 13.7 | 13.46 | 5935 |
| 1729201200 | 13.73 | 0.33 | 2.46 | 13.35 | 13.75 | 13.35 | 6126 |
| 1729114800 | 13.4 | -0.1 | -0.74 | 13.56 | 13.63 | 13.35 | 15730 |
| 1729028400 | 13.5 | -0.13 | -0.95 | 13.47 | 13.5 | 13.35 | 8392 |
| 1728682800 | 13.63 | 0.03 | 0.22 | 13.54 | 13.76 | 13.51 | 4275 |
| 1728596400 | 13.6 | 0.22 | 1.64 | 13.54 | 13.83 | 13.48 | 821491 |
| 1728510000 | 13.38 | -0.09 | -0.67 | 13.35 | 13.95 | 13.35 | 26158 |
| 1728423600 | 13.47 | 0.52 | 4.02 | 13.14 | 13.47 | 12.96 | 20043 |
| 1728337200 | 12.95 | 0.28 | 2.21 | 12.85 | 12.99 | 12.75 | 15396 |
| 1728078000 | 12.67 | -0.12 | -0.94 | 12.54 | 12.88 | 12.44 | 11549 |
| 1727991600 | 12.79 | 0.38 | 3.06 | 12.45 | 12.81 | 12.45 | 7126 |
| 1727905200 | 12.41 | -0.07 | -0.56 | 12.5 | 12.57 | 12.37 | 12319 |
| 1727818800 | 12.48 | -0.06 | -0.48 | 12.5 | 12.66 | 12.43 | 16856 |
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
