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 | 1.7662 | 11.7785928643 | 14.995 | 16.7612 | 14.545 | 4123 | 15.76168491 | DR |
| 4 | -2.1153 | -11.2059968744 | 18.8765 | 18.8765 | 14.545 | 2892 | 16.23936199 | DR |
| 12 | 0.7012 | 4.36612702366 | 16.06 | 21.4 | 14.545 | 3746 | 17.522095 | DR |
| 26 | 2.1012 | 14.3328785812 | 14.66 | 21.4 | 11.08 | 6529 | 16.26653824 | DR |
| 52 | -0.1638 | -0.967799113737 | 16.925 | 22.63 | 11.08 | 6390 | 16.75693637 | DR |
| 156 | 4.5412 | 37.1620294599 | 12.22 | 22.63 | 11.08 | 11951 | 15.86195873 | DR |
| 260 | 2.6612 | 18.8737588652 | 14.1 | 22.63 | 5.7 | 11740 | 15.31363222 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 16.761199 | 1.26 | 8.14 | 16.004999 | 16.761199 | 16.004999 | 1510 |
| 1732227900 | 15.499 | 0.55 | 3.67 | 14.865 | 15.499 | 14.865 | 1451 |
| 1732141740 | 14.95 | -0.56 | -3.61 | 14.9785 | 15.3075 | 14.95 | 4652 |
| 1732054800 | 15.51 | -0.68 | -4.19 | 15.51 | 15.51 | 15.51 | 585 |
| 1731968640 | 16.187999 | 0.25 | 1.56 | 15.726 | 16.364999 | 14.545 | 7344 |
| 1731709260 | 15.94 | 0.22 | 1.41 | 14.995 | 16.37 | 14.624 | 6581 |
| 1731622800 | 15.719 | 0.07 | 0.44 | 14.561 | 15.725 | 14.561 | 3468 |
| 1731536760 | 15.65 | -0.33 | -2.03 | 15.7575 | 16.899 | 15.36 | 3100 |
| 1731450480 | 15.975 | -0.03 | -0.19 | 15.675 | 16.89 | 15.06 | 1967 |
| 1731363600 | 16.004999 | -0.25 | -1.51 | 15.995 | 17 | 15.13 | 2328 |
| 1731104400 | 16.25 | -0.75 | -4.41 | 17.22 | 17.22 | 15.59 | 3661 |
| 1731018540 | 17 | 0.76 | 4.68 | 15.2 | 17.65 | 15.2 | 2376 |
| 1730931600 | 16.239999 | -0.76 | -4.47 | 16.219999 | 16.239999 | 16.219999 | 1673 |
| 1730845680 | 17 | 1.16 | 7.32 | 16.875 | 17.37 | 16.3 | 5060 |
| 1730759160 | 15.84 | -0.57 | -3.50 | 17.25 | 17.25 | 15.84 | 2103 |
| 1730496420 | 16.4145 | -0.56 | -3.30 | 16.4145 | 16.4145 | 16.4145 | 836 |
| 1730409780 | 16.975 | 1.22 | 7.77 | 17.1775 | 17.999 | 16.6675 | 1718 |
| 1730323500 | 15.751 | -1.27 | -7.46 | 16.42 | 16.625 | 15.751 | 1363 |
| 1730237280 | 17.02 | -0.52 | -2.96 | 17.15 | 17.55 | 16.77 | 3155 |
| 1730150880 | 17.54 | -1.34 | -7.08 | 17.853 | 18.499 | 17.36 | 3877 |
| 1729891500 | 18.8765 | 1.01 | 5.66 | 18.8765 | 18.8765 | 18.8765 | 545 |
| 1729805160 | 17.865 | 0.55 | 3.20 | 17.85 | 17.865 | 17.44 | 10118 |
| 1729718940 | 17.311 | -2.66 | -13.31 | 17.03 | 18.61 | 17.03 | 2452 |
| 1729632300 | 19.97 | 1.34 | 7.16 | 18.39 | 19.97 | 16.79 | 3918 |
| 1729545600 | 18.635 | 1.34 | 7.72 | 19.95 | 19.95 | 17.3 | 1498 |
| 1729286400 | 17.3 | -2.7 | -13.50 | 18.29 | 19.95 | 17.3 | 4386 |
| 1729200000 | 20 | 0.42 | 2.17 | 19.5 | 20 | 17.842 | 1481 |
| 1729113960 | 19.5752 | -0.08 | -0.43 | 17.345 | 19.5752 | 16.460999 | 1533 |
| 1729027680 | 19.66 | 1.71 | 9.53 | 17.742 | 19.66 | 16.79 | 1135 |
| 1728941220 | 17.95 | -0.03 | -0.14 | 19.74 | 19.74 | 16.16 | 2211 |
| 1728681900 | 17.975 | 0.79 | 4.60 | 19.559 | 19.6 | 17.02 | 17215 |
| 1728595560 | 17.185 | 0.38 | 2.26 | 16.4575 | 18.21 | 16.355 | 4991 |
| 1728508800 | 16.805 | -0.43 | -2.47 | 17.77 | 17.77 | 16.055 | 1642 |
| 1728422580 | 17.23 | -0.01 | -0.06 | 16.34 | 19.52 | 15.96 | 5815 |
| 1728336000 | 17.2395 | 0.27 | 1.59 | 16.76 | 17.2395 | 16.76 | 2853 |
| 1728077220 | 16.97 | -0.36 | -2.09 | 18.07 | 18.07 | 15.85 | 973 |
| 1727990760 | 17.332 | 0.82 | 4.97 | 16.558499 | 17.89 | 16.558499 | 1728 |
| 1727904000 | 16.511 | -0.99 | -5.66 | 16.885 | 16.885 | 16.511 | 1971 |
| 1727818140 | 17.5025 | -0.02 | -0.11 | 17.55 | 17.599 | 17.28 | 5382 |
| 1727731380 | 17.521 | -0.83 | -4.52 | 17.521 | 17.521 | 17.28 | 2615 |
| 1727472000 | 18.35 | -0.66 | -3.45 | 17.33 | 19.111 | 17.33 | 8017 |
| 1727386200 | 19.005 | -0.35 | -1.81 | 19.3465 | 19.3465 | 18.3965 | 1607 |
| 1727299200 | 19.355 | 0.54 | 2.86 | 17.591 | 20.8 | 17.591 | 2318 |
| 1727212800 | 18.8175 | -0.54 | -2.80 | 18.035 | 19.525 | 18.035 | 1808 |
| 1727126940 | 19.36 | 1.04 | 5.69 | 18.9325 | 19.36 | 18.1201 | 3468 |
| 1726867200 | 18.3175 | -0.47 | -2.51 | 18.92 | 21.4 | 16.941 | 10328 |
| 1726781220 | 18.79 | 0.18 | 0.95 | 20 | 20 | 18.79 | 1336 |
| 1726694460 | 18.614 | 0.61 | 3.41 | 17.9075 | 18.805 | 17.855 | 7056 |
| 1726608240 | 18 | 0.7 | 4.05 | 18.5 | 19.769 | 17.01 | 3492 |
| 1726521720 | 17.2995 | -0.9 | -4.95 | 18 | 18.27 | 16.75 | 5191 |
| 1726262940 | 18.2 | -0.74 | -3.91 | 18.2 | 18.6 | 17.14 | 6031 |
| 1726176540 | 18.941 | 0.69 | 3.76 | 18.0525 | 19.969 | 17.031 | 4090 |
| 1726090140 | 18.254 | -0.25 | -1.33 | 19.98 | 19.98 | 17.271 | 3655 |
| 1726003500 | 18.5 | 1.07 | 6.13 | 17.491 | 19.989 | 17.491 | 7641 |
| 1725917160 | 17.431 | -1.57 | -8.26 | 18.4435 | 18.999 | 17.431 | 2643 |
| 1725658020 | 18.9999 | 1.54 | 8.85 | 18.35 | 18.9999 | 17.7 | 2295 |
| 1725571440 | 17.455 | 0.9 | 5.46 | 17.9755 | 18.8 | 16.864 | 2173 |
| 1725485040 | 16.552 | -0.5 | -2.92 | 16.77 | 17.15 | 16.14 | 2431 |
| 1725398880 | 17.05 | 0.3 | 1.79 | 17.1 | 17.999 | 16.05 | 3555 |
| 1725053340 | 16.75 | 0.41 | 2.51 | 16.059999 | 17.29 | 16.059999 | 10119 |
| 1724966400 | 16.34 | -0.9 | -5.23 | 18.03 | 18.03 | 16.34 | 833 |
| 1724880360 | 17.241 | 0.4 | 2.37 | 17.2 | 17.584 | 16.481 | 6233 |
| 1724794080 | 16.8425 | -0.66 | -3.76 | 17.25 | 17.38 | 16.27 | 23038 |
| 1724707740 | 17.5 | 1 | 6.06 | 17.5 | 18.05 | 16.559999 | 23620 |
| 1724448480 | 16.5 | 0.24 | 1.48 | 18.1995 | 19.995 | 15.69 | 11654 |
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
Premium
