Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 5.94202898551 | 13.8 | 14.85 | 13.1 | 187308 | 13.84843328 | CS |
| 4 | -0.88 | -5.67741935484 | 15.5 | 16.15 | 13.1 | 294637 | 14.31084154 | CS |
| 12 | 2.01 | 15.9397303727 | 12.61 | 16.76 | 12.34 | 258836 | 14.17823152 | CS |
| 26 | 2.79 | 23.5841081995 | 11.83 | 16.76 | 10.34 | 291224 | 13.1427526 | CS |
| 52 | 8.66 | 145.302013423 | 5.96 | 16.76 | 5.58 | 311714 | 10.26700211 | CS |
| 156 | -1.62 | -9.97536945813 | 16.24 | 16.81 | 4.2 | 232356 | 8.66497551 | CS |
| 260 | 12 | 458.015267176 | 2.62 | 17.11 | 2.19 | 258242 | 7.30081036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 14.62 | 0.03 | 0.21 | 14.77 | 14.85 | 14.42 | 209176 |
| 1741902000 | 14.59 | 0.55 | 3.92 | 14.31 | 14.8 | 14.12 | 167778 |
| 1741815600 | 14.04 | 0.31 | 2.26 | 13.71 | 14.13 | 13.71 | 137621 |
| 1741729200 | 13.73 | 0.41 | 3.08 | 13.48 | 14.15 | 13.48 | 280095 |
| 1741642800 | 13.32 | -0.59 | -4.24 | 13.84 | 13.84 | 13.1 | 235970 |
| 1741387200 | 13.91 | 0.15 | 1.09 | 13.8 | 14.21 | 13.51 | 115075 |
| 1741300800 | 13.76 | -0.3 | -2.13 | 13.89 | 14.4 | 13.73 | 260934 |
| 1741214400 | 14.06 | 0.38 | 2.78 | 13.6 | 14.1 | 13.6 | 150060 |
| 1741128000 | 13.68 | -0.14 | -1.01 | 13.99 | 14.2 | 13.37 | 215733 |
| 1741041600 | 13.82 | -0.45 | -3.15 | 14.54 | 14.6 | 13.81 | 155935 |
| 1740782400 | 14.27 | 0.29 | 2.07 | 13.7 | 14.29 | 13.47 | 208575 |
| 1740696000 | 13.98 | -0.56 | -3.85 | 14.5 | 14.57 | 13.98 | 170070 |
| 1740609600 | 14.54 | 0.33 | 2.32 | 14.21 | 14.79 | 14.21 | 226723 |
| 1740523200 | 14.21 | -0.25 | -1.73 | 14.26 | 14.44 | 13.94 | 171476 |
| 1740436800 | 14.46 | 0.36 | 2.55 | 14.21 | 14.61 | 14.18 | 216239 |
| 1740177600 | 14.1 | -0.69 | -4.67 | 14.83 | 14.83 | 14.03 | 1112271 |
| 1740091200 | 14.79 | 0.11 | 0.75 | 14.68 | 15.02 | 14.67 | 462579 |
| 1740004800 | 14.68 | -0.8 | -5.17 | 14.74 | 14.9 | 14.36 | 821199 |
| 1739918400 | 15.48 | 0.11 | 0.72 | 15.54 | 15.63 | 15.32 | 144529 |
| 1739572800 | 15.37 | 0 | 0.00 | 15.5 | 16.149999 | 15.32 | 345248 |
| 1739486400 | 15.37 | -0.34 | -2.16 | 15.71 | 15.71 | 15 | 225542 |
| 1739400000 | 15.71 | -0.19 | -1.19 | 15.84 | 16.03 | 15.52 | 151387 |
| 1739313600 | 15.9 | -0.55 | -3.34 | 16.28 | 16.43 | 15.84 | 171613 |
| 1739227200 | 16.45 | 0.35 | 2.17 | 16.559999 | 16.66 | 15.98 | 161022 |
| 1738968000 | 16.1 | 0.28 | 1.77 | 15.75 | 16.25 | 15.5 | 314333 |
| 1738881600 | 15.82 | -0.63 | -3.83 | 16.26 | 16.5 | 15.65 | 241277 |
| 1738795200 | 16.45 | 1.76 | 11.98 | 14.92 | 16.76 | 14.9 | 632683 |
| 1738708800 | 14.69 | 0.3 | 2.08 | 14.27 | 14.84 | 14.15 | 143298 |
| 1738622400 | 14.39 | 0.13 | 0.91 | 14.15 | 14.81 | 14.15 | 177219 |
| 1738363200 | 14.26 | -0.16 | -1.11 | 14.61 | 14.71 | 14.25 | 90497 |
| 1738276800 | 14.42 | 0.56 | 4.04 | 14.23 | 14.6 | 14.11 | 167919 |
| 1738190400 | 13.86 | -0.14 | -1.00 | 14.04 | 14.37 | 13.8 | 127458 |
| 1738104000 | 14 | -0.06 | -0.43 | 14.18 | 14.18 | 13.81 | 111110 |
| 1738017600 | 14.06 | -0.15 | -1.06 | 14.19 | 14.19 | 13.78 | 111287 |
| 1737758400 | 14.21 | 0.19 | 1.36 | 14.1 | 14.35 | 13.95 | 117116 |
| 1737672000 | 14.02 | -0.1 | -0.71 | 13.9 | 14.05 | 13.61 | 135980 |
| 1737585600 | 14.12 | 0.55 | 4.05 | 13.5 | 14.42 | 13.5 | 343799 |
| 1737499200 | 13.57 | -0.11 | -0.80 | 13.7 | 14.1 | 13.43 | 162548 |
| 1737412800 | 13.68 | 0.04 | 0.29 | 13.56 | 13.68 | 13.44 | 71789 |
| 1737153600 | 13.64 | 0.42 | 3.18 | 13.23 | 13.75 | 12.95 | 284011 |
| 1737067200 | 13.22 | -0.26 | -1.93 | 13.71 | 13.77 | 13.22 | 331334 |
| 1736980800 | 13.48 | -0.44 | -3.16 | 14.21 | 14.21 | 13.43 | 308386 |
| 1736894400 | 13.92 | 0.88 | 6.75 | 13.25 | 14.7 | 13.25 | 711963 |
| 1736808000 | 13.04 | -0.57 | -4.19 | 13.38 | 13.58 | 12.9 | 305015 |
| 1736548800 | 13.61 | -0.4 | -2.86 | 14.1 | 14.1 | 13.55 | 235907 |
| 1736462400 | 14.01 | 0.28 | 2.04 | 13.85 | 14.05 | 13.84 | 105188 |
| 1736376000 | 13.73 | 0.03 | 0.22 | 13.71 | 13.83 | 13.23 | 230170 |
| 1736289600 | 13.7 | 0.24 | 1.78 | 13.69 | 14.24 | 13.66 | 247868 |
| 1736203200 | 13.46 | -0.04 | -0.30 | 13.51 | 13.57 | 13.24 | 181981 |
| 1735944000 | 13.5 | -0.04 | -0.30 | 13.51 | 13.68 | 13.41 | 190010 |
| 1735857600 | 13.54 | 1.04 | 8.32 | 12.72 | 13.59 | 12.72 | 292099 |
| 1735684800 | 12.5 | 0.01 | 0.08 | 12.43 | 12.63 | 12.34 | 154743 |
| 1735598400 | 12.49 | -0.92 | -6.86 | 13.2 | 13.23 | 12.49 | 317850 |
| 1735339200 | 13.41 | 0.28 | 2.13 | 13.01 | 13.44 | 12.96 | 296787 |
| 1735069200 | 13.13 | 0 | 0.00 | 13.16 | 13.21 | 12.95 | 92149 |
| 1734993600 | 13.13 | 0.13 | 1.00 | 12.96 | 13.23 | 12.79 | 197294 |
| 1734734400 | 13 | 0.22 | 1.72 | 12.61 | 13.28 | 12.61 | 756096 |
| 1734648000 | 12.78 | -0.01 | -0.08 | 12.81 | 13.01 | 12.5 | 275379 |
| 1734561600 | 12.79 | -0.64 | -4.77 | 13.31 | 13.58 | 12.75 | 273624 |
| 1734475200 | 13.43 | -0.09 | -0.67 | 13.28 | 13.5 | 13.18 | 309757 |
| 1734388800 | 13.52 | 0.47 | 3.60 | 13.13 | 13.66 | 13.04 | 250970 |
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
