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 | -0.05 | -0.290023201856 | 17.24 | 17.57 | 16 | 265723 | 16.83019592 | CS |
| 4 | 2.74 | 18.9619377163 | 14.45 | 17.61 | 12.15 | 323655 | 14.96484439 | CS |
| 12 | 2.96 | 20.8011243851 | 14.23 | 17.61 | 12.15 | 304764 | 14.90419602 | CS |
| 26 | 2.94 | 20.6315789474 | 14.25 | 17.61 | 10.34 | 298021 | 13.82554342 | CS |
| 52 | 10.77 | 167.757009346 | 6.42 | 17.61 | 5.61 | 315012 | 11.28543539 | CS |
| 156 | 4.52 | 35.6748224152 | 12.67 | 17.61 | 4.2 | 238193 | 8.83864103 | CS |
| 260 | 14.57 | 556.106870229 | 2.62 | 17.61 | 2.19 | 260579 | 7.54625326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 17.19 | 0.5 | 3.00 | 17.05 | 17.35 | 16.76 | 138460 |
| 1745444400 | 16.69 | 0.02 | 0.12 | 16.1 | 16.739999 | 16 | 454456 |
| 1745358000 | 16.67 | -0.49 | -2.86 | 17.29 | 17.3 | 16.39 | 237922 |
| 1745271600 | 17.16 | 0.11 | 0.65 | 17.51 | 17.57 | 16.67 | 185330 |
| 1744926000 | 17.05 | -0.28 | -1.62 | 17.24 | 17.24 | 16.39 | 185185 |
| 1744839600 | 17.33 | 0.34 | 2.00 | 17.5 | 17.61 | 16.94 | 389032 |
| 1744753200 | 16.99 | 1.19 | 7.53 | 15.95 | 17.05 | 15.95 | 526787 |
| 1744666800 | 15.8 | 0.02 | 0.13 | 15.55 | 16.32 | 15.55 | 480802 |
| 1744407600 | 15.78 | 1.55 | 10.89 | 14.79 | 15.83 | 14.79 | 413768 |
| 1744321200 | 14.23 | 1.17 | 8.96 | 13.07 | 14.61 | 13.07 | 282989 |
| 1744234800 | 13.06 | 0.78 | 6.35 | 12.2 | 13.2 | 12.2 | 567479 |
| 1744148400 | 12.28 | -0.51 | -3.99 | 13.4 | 13.45 | 12.15 | 217264 |
| 1744062000 | 12.79 | 0.08 | 0.63 | 12.51 | 13.58 | 12.5 | 355793 |
| 1743802800 | 12.71 | -0.99 | -7.23 | 13.41 | 13.6 | 12.23 | 540709 |
| 1743716400 | 13.7 | -0.5 | -3.52 | 13.56 | 13.97 | 13.3 | 147001 |
| 1743630000 | 14.2 | -0.25 | -1.73 | 14.41 | 14.5 | 13.53 | 475215 |
| 1743543600 | 14.45 | -0.06 | -0.41 | 14.55 | 14.76 | 14.26 | 154027 |
| 1743457200 | 14.51 | 0.07 | 0.48 | 14.51 | 14.58 | 14.12 | 168898 |
| 1743198000 | 14.44 | -0.39 | -2.63 | 14.85 | 15.04 | 14.09 | 226214 |
| 1743111600 | 14.83 | 0.6 | 4.22 | 14.45 | 14.84 | 14.34 | 140579 |
| 1743025200 | 14.23 | -0.22 | -1.52 | 14.45 | 14.61 | 14.18 | 215372 |
| 1742938800 | 14.45 | -0.2 | -1.37 | 14.87 | 15.15 | 14.44 | 180193 |
| 1742852400 | 14.65 | -0.51 | -3.36 | 15.06 | 15.12 | 14.63 | 219583 |
| 1742593200 | 15.16 | -0.28 | -1.81 | 15.33 | 15.33 | 14.63 | 1420808 |
| 1742506800 | 15.44 | -0.42 | -2.65 | 15.5 | 15.62 | 15.24 | 168038 |
| 1742420400 | 15.86 | -0.13 | -0.81 | 15.98 | 16.01 | 15.38 | 252255 |
| 1742334000 | 15.99 | 0.54 | 3.50 | 15.65 | 16.18 | 15.62 | 383055 |
| 1742247600 | 15.45 | 0.83 | 5.68 | 14.62 | 15.53 | 14.62 | 403505 |
| 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 |
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
