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 | 0.6082 | 3.20105263158 | 19 | 20.7 | 18.29 | 83140 | 19.28532258 | SP |
| 4 | 4.8182 | 32.5774171738 | 14.79 | 22.98 | 13.3001 | 98454 | 18.35131075 | SP |
| 12 | 7.6882 | 64.4983221477 | 11.92 | 22.98 | 9.68 | 58866 | 15.83045077 | SP |
| 26 | 6.3882 | 48.3222390318 | 13.22 | 22.98 | 8.5 | 65500 | 14.42645319 | SP |
| 52 | 13.2282 | 207.338557994 | 6.38 | 22.98 | 6.06 | 70029 | 12.49821837 | SP |
| 156 | -4.7618 | -19.5395978662 | 24.37 | 24.37 | 3.08 | 54985 | 10.27855401 | SP |
| 260 | 0.3482 | 1.80789200415 | 19.26 | 27.56 | 3.08 | 55603 | 11.09714041 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 19.6082 | -0.27 | -1.37 | 20.58 | 20.7999 | 18.8469 | 140702 |
| 1732145400 | 19.88 | -0.09 | -0.45 | 20.35 | 20.7 | 19.2563 | 60153 |
| 1732059000 | 19.97 | 0.86 | 4.50 | 19.2 | 20 | 18.87 | 82720 |
| 1731972600 | 19.11 | -0.26 | -1.34 | 19.04 | 19.9201 | 18.75 | 102469 |
| 1731713400 | 19.37 | 0.86 | 4.65 | 18.87 | 19.56 | 18.29 | 70983 |
| 1731627000 | 18.51 | -0.73 | -3.79 | 19.77 | 19.8 | 18.5 | 103919 |
| 1731540600 | 19.24 | -1.73 | -8.25 | 21.01 | 21.595 | 19.1011 | 132516 |
| 1731454200 | 20.97 | -0.19 | -0.90 | 20.51 | 21.21 | 20.05 | 137508 |
| 1731367800 | 21.16 | 2.43 | 12.97 | 21.88 | 22.98 | 20.13 | 388509 |
| 1731108600 | 18.73 | 0.65 | 3.60 | 18.28 | 18.98 | 17.489914 | 85959 |
| 1731022200 | 18.08 | 0.93 | 5.42 | 17.17 | 18.15 | 16.8 | 148172 |
| 1730935800 | 17.15 | 3.1 | 22.06 | 15.97 | 17.25 | 15.5 | 187692 |
| 1730849400 | 14.05 | 0.74 | 5.56 | 13.68 | 14.2399 | 13.68 | 21746 |
| 1730763000 | 13.31 | -0.44 | -3.20 | 13.65 | 13.6531 | 13.3001 | 37054 |
| 1730500200 | 13.75 | -0.25 | -1.79 | 14.15 | 14.6707 | 13.75 | 51031 |
| 1730413800 | 14 | -1.36 | -8.85 | 15.11 | 15.11 | 13.98 | 48868 |
| 1730327400 | 15.36 | -0.67 | -4.18 | 15.48 | 15.9 | 14.93 | 44084 |
| 1730241000 | 16.03 | 0.13 | 0.82 | 16.14 | 16.4876 | 15.54 | 61376 |
| 1730154600 | 15.9 | 1.36 | 9.35 | 15.3 | 15.99 | 15.0488 | 77614 |
| 1729895400 | 14.54 | -0.35 | -2.35 | 15.05 | 15.2212 | 14.54 | 45337 |
| 1729809000 | 14.89 | 0.63 | 4.42 | 14.79 | 15.29 | 14.41 | 106693 |
| 1729722600 | 14.26 | -0.87 | -5.75 | 14.78 | 15.07 | 14.06 | 55023 |
| 1729636200 | 15.13 | 0.08 | 0.53 | 15.06 | 15.2599 | 14.78 | 24269 |
| 1729549800 | 15.05 | 0.05 | 0.33 | 14.81 | 15.29 | 14.27 | 57849 |
| 1729290600 | 15 | 0.95 | 6.76 | 14.42 | 15 | 14.42 | 67653 |
| 1729204200 | 14.05 | -0.34 | -2.36 | 14.54 | 14.5499 | 13.9201 | 58419 |
| 1729117800 | 14.39 | 0.7 | 5.11 | 14.02 | 14.52 | 13.75 | 64254 |
| 1729031400 | 13.69 | -0.02 | -0.15 | 13.87 | 14.3299 | 13.33 | 42779 |
| 1728945000 | 13.71 | 0.36 | 2.70 | 13.68 | 14.19 | 13.56 | 68219 |
| 1728685800 | 13.35 | 1.3 | 10.79 | 12.32 | 13.35 | 12.32 | 83988 |
| 1728599400 | 12.05 | -0.26 | -2.11 | 12.32 | 12.4 | 12.05 | 28599 |
| 1728513000 | 12.31 | -0.35 | -2.76 | 12.61 | 12.75 | 12.28 | 31988 |
| 1728426600 | 12.66 | 0.25 | 2.01 | 12.45 | 12.78 | 12.45 | 22647 |
| 1728340200 | 12.41 | -0.13 | -1.04 | 12.62 | 12.99 | 12.41 | 57109 |
| 1728081000 | 12.54 | 0.37 | 3.04 | 12.36 | 12.76 | 12 | 53740 |
| 1727994600 | 12.17 | 0.27 | 2.27 | 11.81 | 12.17 | 11.72 | 24102 |
| 1727908200 | 11.9 | 0.13 | 1.10 | 11.74 | 12.2299 | 11.72 | 50797 |
| 1727821800 | 11.77 | -0.73 | -5.84 | 12.5 | 12.5 | 11.61 | 35957 |
| 1727735400 | 12.5 | -0.66 | -5.02 | 12.88 | 12.88 | 12.49 | 31762 |
| 1727476200 | 13.16 | 0.25 | 1.94 | 13.21 | 13.4086 | 13.05 | 41949 |
| 1727389800 | 12.91 | 0.79 | 6.52 | 12.42 | 13.035 | 12.38 | 66154 |
| 1727303400 | 12.12 | 0.05 | 0.41 | 12.1 | 12.46 | 12.02 | 20834 |
| 1727217000 | 12.07 | 0.33 | 2.81 | 11.72 | 12.14 | 11.67 | 22407 |
| 1727130600 | 11.74 | 0.26 | 2.26 | 11.59 | 11.79 | 11.575 | 15163 |
| 1726871400 | 11.48 | -0.06 | -0.52 | 11.38 | 11.56 | 11.2303 | 16202 |
| 1726785000 | 11.54 | 0.58 | 5.29 | 11.72 | 11.86 | 11.51 | 81251 |
| 1726698600 | 10.96 | -0.07 | -0.63 | 11 | 11.56 | 10.92 | 28490 |
| 1726612200 | 11.03 | 0.07 | 0.64 | 11.19 | 11.44 | 11.03 | 18794 |
| 1726525800 | 10.96 | -0.25 | -2.23 | 10.97 | 11.0799 | 10.92 | 11683 |
| 1726266600 | 11.21 | 0.31 | 2.84 | 10.92 | 11.42 | 10.92 | 32520 |
| 1726180200 | 10.9 | 0.14 | 1.30 | 10.86 | 11.0999 | 10.72 | 22108 |
| 1726093800 | 10.76 | -0.01 | -0.09 | 10.54 | 10.93 | 10.275 | 14049 |
| 1726007400 | 10.77 | 0.44 | 4.26 | 10.34 | 10.78 | 10.24 | 15170 |
| 1725921000 | 10.33 | 0.58 | 5.95 | 9.99 | 10.42 | 9.98 | 18514 |
| 1725661800 | 9.75 | -0.52 | -5.06 | 10.5 | 10.57 | 9.68 | 39100 |
| 1725575400 | 10.27 | -0.19 | -1.82 | 10.42 | 10.65 | 10.24 | 23110 |
| 1725489000 | 10.46 | -0.1 | -0.95 | 10.39 | 10.71 | 10.2 | 73295 |
| 1725402600 | 10.56 | -0.89 | -7.77 | 11.39 | 11.39 | 10.5001 | 47384 |
| 1725057000 | 11.45 | -0.16 | -1.38 | 11.77 | 11.77 | 11.3408 | 28845 |
| 1724970600 | 11.61 | 0.05 | 0.43 | 11.92 | 12.15 | 11.59 | 20139 |
| 1724884200 | 11.56 | -0.52 | -4.30 | 11.95 | 11.975 | 11.48 | 23587 |
| 1724797800 | 12.08 | -0.47 | -3.75 | 12.45 | 12.45 | 11.9511 | 71891 |
| 1724711400 | 12.55 | -0.4 | -3.09 | 12.81 | 12.81 | 12.55 | 34891 |
| 1724452200 | 12.95 | 0.92 | 7.65 | 12.17 | 13 | 12.11 | 25000 |
| 1724365800 | 12.03 | -0.36 | -2.91 | 12.46 | 12.5 | 12 | 12744 |
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
