Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2027 | -1.31452658885 | 15.42 | 16.92 | 15.1395 | 693 | 15.32643133 | SP |
| 4 | -0.2227 | -1.44235751295 | 15.44 | 16.92 | 15.1395 | 862 | 15.52892 | SP |
| 12 | -1.2527 | -7.60595021251 | 16.47 | 17.6 | 15.1395 | 2261 | 16.12021449 | SP |
| 26 | 0.1673 | 1.11162790698 | 15.05 | 17.6 | 13.78 | 1776 | 15.70677064 | SP |
| 52 | 1.5373 | 11.2375730994 | 13.68 | 17.6 | 13.1799 | 1245 | 15.22748898 | SP |
| 156 | -0.6227 | -3.93118686869 | 15.84 | 17.6 | 11.2 | 948 | 14.78534473 | SP |
| 260 | -3.3227 | -17.9217907228 | 18.54 | 20.59 | 11.2 | 985 | 15.58664423 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 15.2173 | 0.08 | 0.51 | 15.12 | 15.2173 | 15.12 | 844 |
| 1734651000 | 15.1395 | -0.01 | -0.10 | 15.1395 | 15.1395 | 15.1395 | 2 |
| 1734564600 | 15.1539 | -0.26 | -1.66 | 15.41 | 15.41 | 15.14 | 1222 |
| 1734478200 | 15.41 | -0.04 | -0.23 | 15.34 | 15.41 | 15.34 | 1678 |
| 1734391800 | 15.445 | -0.01 | -0.07 | 15.43 | 15.445 | 15.43 | 144 |
| 1734132600 | 15.4557 | -0.37 | -2.33 | 15.42 | 16.92 | 15.42 | 417 |
| 1734046200 | 15.825 | -0.08 | -0.50 | 15.88 | 15.88 | 15.825 | 393 |
| 1733959800 | 15.905 | 0.11 | 0.68 | 15.9 | 15.905 | 15.9 | 47 |
| 1733873400 | 15.7983 | -0.39 | -2.41 | 15.93 | 15.93 | 15.7983 | 657 |
| 1733787000 | 16.1883 | 0.39 | 2.49 | 16.19 | 16.19 | 16.1883 | 309 |
| 1733527800 | 15.795 | 0.03 | 0.19 | 15.795 | 15.795 | 15.795 | 99 |
| 1733441400 | 15.7645 | -0.01 | -0.07 | 15.78 | 15.78 | 15.74 | 727 |
| 1733355000 | 15.775 | 0.06 | 0.41 | 15.765 | 15.775 | 15.765 | 441 |
| 1733268600 | 15.71 | 0.04 | 0.26 | 15.69 | 15.71 | 15.69 | 246 |
| 1733182200 | 15.67 | 0.06 | 0.38 | 15.62 | 15.76 | 15.62 | 1930 |
| 1732917840 | 15.6114 | 0.09 | 0.56 | 15.48 | 15.6114 | 15.48 | 272 |
| 1732750200 | 15.525 | 0.14 | 0.92 | 15.6 | 15.6 | 15.52 | 1551 |
| 1732663800 | 15.3835 | -0.13 | -0.85 | 15.5 | 15.5 | 15.38 | 2744 |
| 1732577400 | 15.515 | 0 | 0.02 | 15.52 | 15.55 | 15.47 | 1632 |
| 1732318200 | 15.5123 | -0.08 | -0.50 | 15.44 | 15.52 | 15.44 | 1872 |
| 1732231800 | 15.59 | 0.04 | 0.26 | 15.53 | 15.59 | 15.53 | 820 |
| 1732145400 | 15.55 | 0.01 | 0.08 | 15.46 | 15.55 | 15.46 | 3702 |
| 1732059000 | 15.5381 | -0.04 | -0.26 | 15.55 | 15.55 | 15.5381 | 558 |
| 1731972600 | 15.5781 | 0.15 | 0.97 | 15.39 | 15.5781 | 15.39 | 2630 |
| 1731713400 | 15.4283 | -0.02 | -0.14 | 15.45 | 15.45 | 15.4 | 3423 |
| 1731627000 | 15.45 | -0.06 | -0.39 | 15.59 | 15.59 | 15.45 | 2176 |
| 1731540600 | 15.5104 | 0.02 | 0.12 | 15.63 | 15.63 | 15.5104 | 873 |
| 1731454200 | 15.4925 | -0.24 | -1.54 | 15.58 | 15.58 | 15.4925 | 123 |
| 1731367800 | 15.735 | -0.03 | -0.16 | 15.82 | 15.82 | 15.735 | 440 |
| 1731108600 | 15.76 | -0.49 | -3.04 | 15.87 | 15.92 | 15.74 | 4056 |
| 1731022200 | 16.2546 | 0.4 | 2.55 | 16.23 | 16.2546 | 16.21 | 222 |
| 1730935800 | 15.85 | -0.21 | -1.28 | 15.83 | 15.87 | 15.83 | 561 |
| 1730849400 | 16.055 | 0.18 | 1.13 | 16.2 | 16.2 | 16.01 | 848 |
| 1730763000 | 15.875 | 0.12 | 0.74 | 15.91 | 15.91 | 15.86 | 1075 |
| 1730500200 | 15.7582 | 0.03 | 0.16 | 15.84 | 15.8491 | 15.7582 | 1079 |
| 1730413800 | 15.7323 | -0.04 | -0.23 | 15.72 | 15.7323 | 15.72 | 43 |
| 1730327400 | 15.7684 | -0.16 | -1.01 | 15.75 | 15.81 | 15.75 | 274 |
| 1730241000 | 15.9296 | -0.09 | -0.57 | 15.96 | 15.97 | 15.9296 | 279 |
| 1730154600 | 16.020499 | 0.04 | 0.22 | 16.649999 | 16.649999 | 16.020499 | 241 |
| 1729895400 | 15.985 | -0.02 | -0.12 | 16.11 | 16.11 | 15.985 | 114 |
| 1729809000 | 16.004999 | -0.01 | -0.06 | 16 | 16.004999 | 16 | 553 |
| 1729722600 | 16.015 | -0.16 | -0.98 | 16.19 | 16.19 | 16.015 | 169 |
| 1729636200 | 16.1741 | 0.1 | 0.61 | 16.149999 | 16.1741 | 16.145 | 421 |
| 1729549800 | 16.0761 | -0.13 | -0.80 | 16.21 | 16.21 | 16.058 | 2110 |
| 1729290600 | 16.204999 | 0.13 | 0.78 | 16.3 | 16.3 | 16.204999 | 547 |
| 1729204200 | 16.079999 | -0.07 | -0.43 | 16.14 | 16.14 | 16 | 4064 |
| 1729117800 | 16.149999 | 0.21 | 1.31 | 16.14 | 16.149999 | 16.1101 | 2941 |
| 1729031400 | 15.9412 | -0.38 | -2.35 | 16.19 | 16.19 | 15.9217 | 768 |
| 1728945000 | 16.325 | -0.01 | -0.06 | 17.37 | 17.37 | 16.325 | 2250 |
| 1728685800 | 16.335 | 0.14 | 0.88 | 16.059999 | 16.335 | 16.059999 | 5929 |
| 1728599400 | 16.192599 | 0 | 0.02 | 16.2 | 16.23 | 16.19 | 2754 |
| 1728513000 | 16.19 | -0.12 | -0.72 | 16.05 | 16.3 | 16.04 | 26881 |
| 1728426600 | 16.3075 | -0.74 | -4.35 | 16.93 | 16.93 | 16.219999 | 14482 |
| 1728340200 | 17.0486 | 0.14 | 0.85 | 16.96 | 17.6 | 16.9308 | 4726 |
| 1728081000 | 16.9052 | 0.18 | 1.05 | 16.82 | 16.99 | 16.82 | 7681 |
| 1727994600 | 16.73 | -0.2 | -1.16 | 16.66 | 16.73 | 16.66 | 600 |
| 1727908200 | 16.9262 | 0.52 | 3.17 | 16.85 | 16.9262 | 16.85 | 868 |
| 1727821800 | 16.4069 | 0.14 | 0.84 | 16.25 | 16.4069 | 16.25 | 347 |
| 1727735400 | 16.271 | -0.2 | -1.21 | 16.44 | 17 | 16.135 | 10470 |
| 1727476200 | 16.469999 | -0.12 | -0.69 | 16.469999 | 16.54 | 16.45 | 4928 |
| 1727389800 | 16.585 | 0.62 | 3.88 | 16.64 | 16.78 | 16.431999 | 4545 |
| 1727303400 | 15.965 | -0.26 | -1.58 | 16.1 | 16.1 | 15.965 | 1749 |
| 1727217000 | 16.2208 | 0.63 | 4.02 | 16.05 | 16.2208 | 16.05 | 2702 |
| 1727130600 | 15.5933 | 0.15 | 0.94 | 15.58 | 15.745 | 15.58 | 1155 |
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
