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 | -0.71 | -4.34250764526 | 16.35 | 16.35 | 15.34 | 805161 | 15.80017414 | CS |
| 4 | -1.43 | -8.37727006444 | 17.07 | 17.18 | 15.34 | 802802 | 16.37136107 | CS |
| 12 | 1.01 | 6.9036226931 | 14.63 | 17.27 | 14.63 | 1025345 | 15.76365905 | CS |
| 26 | 1.22 | 8.46047156727 | 14.42 | 17.27 | 13.4 | 961437 | 15.14004203 | CS |
| 52 | 3.36 | 27.3615635179 | 12.28 | 17.27 | 11.95 | 912593 | 14.77559072 | CS |
| 156 | 7.14 | 84 | 8.5 | 17.27 | 8.44 | 985453 | 13.09588712 | CS |
| 260 | 11.91 | 319.302949062 | 3.73 | 17.27 | 0.91 | 984915 | 9.65167987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 15.64 | 0.14 | 0.90 | 15.45 | 15.69 | 15.42 | 675855 |
| 1734648000 | 15.5 | 0.03 | 0.19 | 15.56 | 15.64 | 15.38 | 573214 |
| 1734561600 | 15.47 | -0.26 | -1.65 | 15.8 | 15.82 | 15.34 | 721490 |
| 1734475200 | 15.73 | -0.17 | -1.07 | 15.8 | 15.8 | 15.42 | 864047 |
| 1734388800 | 15.9 | -0.29 | -1.79 | 16.14 | 16.18 | 15.81 | 885902 |
| 1734129600 | 16.19 | -0.15 | -0.92 | 16.35 | 16.35 | 16.11 | 981154 |
| 1734043200 | 16.34 | -0.43 | -2.56 | 16.73 | 16.73 | 16.309999 | 827095 |
| 1733956800 | 16.77 | 0.46 | 2.82 | 16.43 | 16.97 | 16.26 | 1406798 |
| 1733870400 | 16.309999 | -0.01 | -0.06 | 16.329999 | 16.52 | 16.18 | 937386 |
| 1733784000 | 16.32 | 0.23 | 1.43 | 16.23 | 16.43 | 16.17 | 525325 |
| 1733524800 | 16.09 | -0.27 | -1.65 | 16.34 | 16.34 | 16.01 | 695604 |
| 1733438400 | 16.36 | 0.39 | 2.44 | 15.94 | 16.52 | 15.92 | 866149 |
| 1733352000 | 15.97 | -0.22 | -1.36 | 16.2 | 16.21 | 15.83 | 675976 |
| 1733265600 | 16.19 | -0.24 | -1.46 | 16.489999 | 16.52 | 16.14 | 565161 |
| 1733179200 | 16.43 | -0.2 | -1.20 | 16.64 | 16.68 | 16.32 | 570632 |
| 1732920000 | 16.629999 | -0.06 | -0.36 | 16.649999 | 16.75 | 16.57 | 768509 |
| 1732833600 | 16.69 | 0.04 | 0.24 | 16.6 | 16.75 | 16.54 | 418121 |
| 1732747200 | 16.649999 | -0.15 | -0.89 | 16.77 | 16.94 | 16.6 | 875497 |
| 1732660800 | 16.8 | -0.21 | -1.23 | 16.98 | 17 | 16.67 | 851347 |
| 1732574400 | 17.01 | -0.15 | -0.87 | 17.18 | 17.18 | 16.87 | 1065894 |
| 1732315200 | 17.16 | 0.08 | 0.47 | 17.07 | 17.18 | 16.85 | 980729 |
| 1732228800 | 17.08 | 0.88 | 5.43 | 16.34 | 17.27 | 16.34 | 2266599 |
| 1732142400 | 16.2 | 0.46 | 2.92 | 15.78 | 16.2 | 15.78 | 1311840 |
| 1732056000 | 15.74 | -0.01 | -0.06 | 15.66 | 15.88 | 15.63 | 491833 |
| 1731969600 | 15.75 | 0.13 | 0.83 | 15.6 | 15.85 | 15.55 | 909573 |
| 1731710400 | 15.62 | 0.11 | 0.71 | 15.55 | 15.72 | 15.51 | 815373 |
| 1731624000 | 15.51 | 0.26 | 1.70 | 15.4 | 15.6 | 15.26 | 1266143 |
| 1731537600 | 15.25 | 0 | 0.00 | 15.2 | 15.36 | 14.99 | 1217732 |
| 1731451200 | 15.25 | -0.3 | -1.93 | 15.63 | 15.63 | 15.22 | 1158225 |
| 1731364800 | 15.55 | 0.35 | 2.30 | 15.21 | 15.62 | 15.07 | 883755 |
| 1731105600 | 15.2 | 0.01 | 0.07 | 15.19 | 15.25 | 15.06 | 529305 |
| 1731019200 | 15.19 | 0 | 0.00 | 15.19 | 15.22 | 14.93 | 897390 |
| 1730932800 | 15.19 | 0.05 | 0.33 | 15.02 | 15.29 | 15.02 | 667797 |
| 1730846400 | 15.14 | -0.05 | -0.33 | 15.26 | 15.3 | 15.08 | 618463 |
| 1730760000 | 15.19 | 0.2 | 1.33 | 15.01 | 15.32 | 15.01 | 594504 |
| 1730497200 | 14.99 | -0.19 | -1.25 | 15.21 | 15.33 | 14.91 | 974238 |
| 1730410800 | 15.18 | -0.36 | -2.32 | 15.5 | 15.5 | 14.95 | 1177347 |
| 1730324400 | 15.54 | 0.11 | 0.71 | 15.49 | 15.55 | 15.37 | 882967 |
| 1730238000 | 15.43 | 0.08 | 0.52 | 15.38 | 15.43 | 15.27 | 884609 |
| 1730151600 | 15.35 | -0.21 | -1.35 | 15.13 | 15.4 | 15.06 | 674181 |
| 1729892400 | 15.56 | 0.16 | 1.04 | 15.46 | 15.59 | 15.44 | 530353 |
| 1729806000 | 15.4 | 0.22 | 1.45 | 15.23 | 15.42 | 15.15 | 733630 |
| 1729719600 | 15.18 | -0.11 | -0.72 | 15.21 | 15.21 | 15.03 | 809645 |
| 1729633200 | 15.29 | 0.08 | 0.53 | 15.21 | 15.38 | 15.16 | 530182 |
| 1729546800 | 15.21 | -0.02 | -0.13 | 15.3 | 15.47 | 15.2 | 756444 |
| 1729287600 | 15.23 | 0.01 | 0.07 | 15.2 | 15.25 | 15 | 845326 |
| 1729201200 | 15.22 | 0.01 | 0.07 | 15.26 | 15.28 | 15.14 | 867284 |
| 1729114800 | 15.21 | -0.08 | -0.52 | 15.29 | 15.44 | 15.2 | 952847 |
| 1729028400 | 15.29 | -0.59 | -3.72 | 15.6 | 15.61 | 15.23 | 1472661 |
| 1728682800 | 15.88 | 0.08 | 0.51 | 15.8 | 15.89 | 15.72 | 551681 |
| 1728596400 | 15.8 | 0.1 | 0.64 | 15.73 | 15.9 | 15.62 | 727676 |
| 1728510000 | 15.7 | -0.03 | -0.19 | 15.65 | 15.99 | 15.61 | 1080513 |
| 1728423600 | 15.73 | -0.36 | -2.24 | 16 | 16.04 | 15.64 | 1678035 |
| 1728337200 | 16.09 | 0.06 | 0.37 | 16.079999 | 16.32 | 16.05 | 1033829 |
| 1728078000 | 16.03 | -0.09 | -0.56 | 16.25 | 16.3 | 16.03 | 943231 |
| 1727991600 | 16.12 | 0.41 | 2.61 | 15.76 | 16.16 | 15.74 | 1650714 |
| 1727905200 | 15.71 | 0.02 | 0.13 | 15.85 | 15.95 | 15.61 | 1284013 |
| 1727818800 | 15.69 | 0.29 | 1.88 | 15.32 | 15.78 | 15.26 | 2544318 |
| 1727732400 | 15.4 | 0.37 | 2.46 | 15.05 | 15.47 | 15.03 | 2090803 |
| 1727473200 | 15.03 | 0.38 | 2.59 | 14.63 | 15.12 | 14.63 | 5134273 |
| 1727386800 | 14.65 | -0.19 | -1.28 | 14.65 | 14.86 | 14.6 | 1153862 |
| 1727300400 | 14.84 | -0.11 | -0.74 | 15 | 15.04 | 14.76 | 672841 |
| 1727214000 | 14.95 | 0.04 | 0.27 | 14.95 | 15.11 | 14.95 | 841984 |
| 1727127600 | 14.91 | 0.14 | 0.95 | 14.81 | 15.12 | 14.76 | 1095055 |
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
