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 | -0.01 | -0.067842605156 | 14.74 | 15.02 | 13.94 | 556753 | 14.42049532 | CS |
| 4 | 0.69 | 4.91452991453 | 14.04 | 16.76 | 13.8 | 309357 | 15.02749252 | CS |
| 12 | 1.57 | 11.9300911854 | 13.16 | 16.76 | 12.34 | 271782 | 14.00208515 | CS |
| 26 | 4.1 | 38.570084666 | 10.63 | 16.76 | 9.8 | 302748 | 12.7979138 | CS |
| 52 | 9.96 | 208.805031447 | 4.77 | 16.76 | 4.48 | 323404 | 9.81150359 | CS |
| 156 | 1.21 | 8.94970414201 | 13.52 | 17.11 | 4.2 | 232860 | 8.6985832 | CS |
| 260 | 12.11 | 462.213740458 | 2.62 | 17.11 | 2.19 | 259243 | 7.24831607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734129600 | 13.05 | 0.19 | 1.48 | 12.8 | 13.07 | 12.49 | 279928 |
| 1734043200 | 12.86 | -0.54 | -4.03 | 13.06 | 13.19 | 12.84 | 271310 |
| 1733956800 | 13.4 | 0.15 | 1.13 | 13.31 | 13.55 | 13.15 | 203968 |
| 1733870400 | 13.25 | 0.01 | 0.08 | 13.36 | 13.71 | 12.64 | 364389 |
| 1733784000 | 13.24 | 0.14 | 1.07 | 13.28 | 13.51 | 12.93 | 286352 |
| 1733524800 | 13.1 | 0.08 | 0.61 | 13.02 | 13.2 | 12.9 | 134155 |
| 1733438400 | 13.02 | 0.02 | 0.15 | 12.98 | 13.09 | 12.84 | 198961 |
| 1733352000 | 13 | -0.07 | -0.54 | 13.16 | 13.26 | 12.93 | 200708 |
| 1733265600 | 13.07 | 0.2 | 1.55 | 12.88 | 13.29 | 12.87 | 354067 |
| 1733179200 | 12.87 | -0.34 | -2.57 | 13.1 | 13.2 | 12.84 | 248304 |
| 1732920000 | 13.21 | 0.15 | 1.15 | 13.1 | 13.41 | 12.99 | 174656 |
| 1732833600 | 13.06 | 0.09 | 0.69 | 13 | 13.07 | 12.9 | 80256 |
| 1732747200 | 12.97 | -0.02 | -0.15 | 13.06 | 13.28 | 12.97 | 217448 |
| 1732660800 | 12.99 | 0.23 | 1.80 | 12.73 | 13.17 | 12.69 | 266568 |
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
