Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.14440433213 | 13.85 | 14.06 | 13.7 | 28896 | 13.91927093 | CS |
| 4 | 0.22 | 1.61645848641 | 13.61 | 14.31 | 13.37 | 12735 | 13.92821133 | CS |
| 12 | 0.39 | 2.90178571429 | 13.44 | 14.31 | 12.69 | 8449 | 13.58023707 | CS |
| 26 | 1.19 | 9.41455696203 | 12.64 | 15.82 | 12.28 | 11303 | 13.82589045 | CS |
| 52 | 1.13 | 8.89763779528 | 12.7 | 15.82 | 12.11 | 11175 | 13.5823653 | CS |
| 156 | -8.04 | -36.7626886145 | 21.87 | 27.33 | 11.68 | 5894 | 15.11106016 | CS |
| 260 | -8.63 | -38.4238646483 | 22.46 | 27.33 | 11.68 | 4546 | 16.55331457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 13.83 | -0.11 | -0.79 | 13.93 | 13.93 | 13.75 | 27724 |
| 1739918400 | 13.94 | -0.03 | -0.21 | 13.97 | 13.97 | 13.7 | 53922 |
| 1739572800 | 13.97 | -0.08 | -0.57 | 14.05 | 14.05 | 13.92 | 6270 |
| 1739486400 | 14.05 | 0.19 | 1.37 | 14.02 | 14.06 | 13.91 | 9723 |
| 1739400000 | 13.86 | 0.08 | 0.58 | 13.85 | 13.91 | 13.85 | 45670 |
| 1739313600 | 13.78 | -0.17 | -1.22 | 13.95 | 13.95 | 13.78 | 6804 |
| 1739227200 | 13.95 | 0.3 | 2.20 | 13.79 | 14.02 | 13.79 | 5172 |
| 1738968000 | 13.65 | -0.22 | -1.59 | 13.96 | 13.96 | 13.65 | 9101 |
| 1738881600 | 13.87 | -0.19 | -1.35 | 14 | 14.07 | 13.86 | 2693 |
| 1738795200 | 14.06 | 0.08 | 0.57 | 14.11 | 14.11 | 14 | 4899 |
| 1738708800 | 13.98 | -0.26 | -1.83 | 14.06 | 14.06 | 13.95 | 11816 |
| 1738622400 | 14.24 | 0.11 | 0.78 | 13.99 | 14.31 | 13.99 | 27358 |
| 1738363200 | 14.13 | 0.25 | 1.80 | 14 | 14.22 | 14 | 17766 |
| 1738276800 | 13.88 | 0.36 | 2.66 | 13.83 | 13.93 | 13.83 | 18199 |
| 1738190400 | 13.52 | 0.15 | 1.12 | 13.52 | 13.52 | 13.52 | 501 |
| 1738104000 | 13.37 | -0.04 | -0.30 | 13.38 | 13.38 | 13.37 | 1413 |
| 1738017600 | 13.41 | -0.21 | -1.54 | 13.51 | 13.54 | 13.4 | 4039 |
| 1737758400 | 13.62 | -0.04 | -0.29 | 13.75 | 13.75 | 13.6 | 2730 |
| 1737672000 | 13.66 | 0.02 | 0.15 | 13.83 | 13.83 | 13.66 | 2705 |
| 1737585600 | 13.64 | 0.22 | 1.64 | 13.61 | 13.72 | 13.61 | 11186 |
| 1737499200 | 13.42 | -0.17 | -1.25 | 13.42 | 13.46 | 13.41 | 10118 |
| 1737412800 | 13.59 | 0.12 | 0.89 | 13.53 | 13.84 | 13.21 | 1817 |
| 1737153600 | 13.47 | 0.17 | 1.28 | 13.4 | 13.47 | 13.4 | 3950 |
| 1737067200 | 13.3 | -0.07 | -0.52 | 13.35 | 13.35 | 13.27 | 6773 |
| 1736980800 | 13.37 | 0.07 | 0.53 | 13.33 | 13.39 | 13.33 | 4442 |
| 1736894400 | 13.3 | -0.09 | -0.67 | 13.27 | 13.3 | 13.27 | 403 |
| 1736808000 | 13.39 | -0.07 | -0.52 | 13.23 | 13.4 | 13.23 | 5203 |
| 1736548800 | 13.46 | 0.08 | 0.60 | 13.45 | 13.54 | 13.45 | 3973 |
| 1736462400 | 13.38 | 0.1 | 0.75 | 13.2 | 13.4 | 13.2 | 516 |
| 1736376000 | 13.28 | 0.09 | 0.68 | 13.23 | 13.28 | 13.23 | 700 |
| 1736289600 | 13.19 | 0.16 | 1.23 | 13.22 | 13.22 | 13.16 | 8019 |
| 1736203200 | 13.03 | -0.15 | -1.14 | 13.12 | 13.12 | 13.03 | 7588 |
| 1735944000 | 13.18 | 0.22 | 1.70 | 13.1 | 13.18 | 13.1 | 3130 |
| 1735857600 | 12.96 | 0.18 | 1.41 | 12.99 | 12.99 | 12.92 | 2520 |
| 1735684800 | 12.78 | 0.09 | 0.71 | 12.75 | 12.9 | 12.75 | 3407 |
| 1735598400 | 12.69 | -0.23 | -1.78 | 12.83 | 12.83 | 12.69 | 8309 |
| 1735339200 | 12.92 | -0.38 | -2.86 | 13.11 | 13.11 | 12.92 | 6057 |
| 1735069200 | 13.3 | 0.17 | 1.29 | 13.29 | 13.3 | 13.29 | 700 |
| 1734993600 | 13.13 | 0.14 | 1.08 | 13.12 | 13.2 | 13.11 | 3287 |
| 1734734400 | 12.99 | 0.09 | 0.70 | 12.95 | 13.05 | 12.95 | 1909 |
| 1734648000 | 12.9 | -0.03 | -0.23 | 12.91 | 12.92 | 12.84 | 6265 |
| 1734561600 | 12.93 | -0.17 | -1.30 | 13 | 13.03 | 12.88 | 12536 |
| 1734475200 | 13.1 | -0.08 | -0.61 | 13.07 | 13.1 | 13.03 | 7562 |
| 1734388800 | 13.18 | 0.03 | 0.23 | 13.19 | 13.31 | 13.16 | 9104 |
| 1734129600 | 13.15 | -0.18 | -1.35 | 13.2 | 13.2 | 13.14 | 7899 |
| 1734043200 | 13.33 | -0.05 | -0.37 | 13.27 | 13.33 | 13.25 | 8450 |
| 1733956800 | 13.38 | 0.06 | 0.45 | 13.23 | 13.38 | 13.2 | 3456 |
| 1733870400 | 13.32 | -0.02 | -0.15 | 13.18 | 13.32 | 13.16 | 5051 |
| 1733784000 | 13.34 | 0.25 | 1.91 | 13.42 | 13.54 | 13.25 | 27448 |
| 1733524800 | 13.09 | -0.07 | -0.53 | 13.15 | 13.24 | 13.09 | 2693 |
| 1733438400 | 13.16 | -0.23 | -1.72 | 13.34 | 13.34 | 13.15 | 26000 |
| 1733352000 | 13.39 | -0.08 | -0.59 | 13.37 | 13.53 | 13.37 | 1950 |
| 1733265600 | 13.47 | 0.02 | 0.15 | 13.53 | 13.53 | 13.45 | 1626 |
| 1733179200 | 13.45 | 0.05 | 0.37 | 13.68 | 13.68 | 13.45 | 716 |
| 1732920000 | 13.4 | -0.1 | -0.74 | 13.5 | 13.52 | 13.4 | 9155 |
| 1732833600 | 13.5 | 0.13 | 0.97 | 13.47 | 14.09 | 13.45 | 14104 |
| 1732747200 | 13.37 | 0.01 | 0.07 | 13.44 | 13.52 | 13.34 | 4350 |
| 1732660800 | 13.36 | -0.04 | -0.30 | 13.52 | 13.54 | 13.36 | 7786 |
| 1732574400 | 13.4 | -0.26 | -1.90 | 13.5 | 13.5 | 13.38 | 11953 |
| 1732315200 | 13.66 | -0.12 | -0.87 | 13.75 | 13.75 | 13.66 | 9793 |
| 1732228800 | 13.78 | 0.06 | 0.44 | 13.74 | 13.87 | 13.65 | 3325 |
| 1732142400 | 13.72 | -0.09 | -0.65 | 13.81 | 13.81 | 13.69 | 5689 |
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
