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 | 0.65 | 4.62962962963 | 14.04 | 14.69 | 13.94 | 273331 | 14.2863618 | SP |
| 4 | 0.58 | 4.11055988661 | 14.11 | 14.79 | 13.665 | 247660 | 14.26029215 | SP |
| 12 | -0.6 | -3.92413342054 | 15.29 | 15.435 | 13.665 | 311768 | 14.4116286 | SP |
| 26 | -1.45 | -8.98389095415 | 16.14 | 16.3864 | 13.17 | 393150 | 14.59764699 | SP |
| 52 | 0.7 | 5.00357398142 | 13.99 | 16.3864 | 13.17 | 366295 | 14.77712012 | SP |
| 156 | 1.2 | 8.89547813195 | 13.49 | 21.12 | 12.9 | 822889 | 16.19932628 | SP |
| 260 | 3.63 | 32.8209764919 | 11.06 | 21.12 | 5.1 | 1013632 | 12.47439798 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 14.69 | 0.17 | 1.17 | 14.54 | 14.73 | 14.54 | 300273 |
| 1735860600 | 14.52 | 0.21 | 1.47 | 14.3 | 14.655 | 14.3 | 386054 |
| 1735687800 | 14.31 | 0.16 | 1.13 | 14.04 | 14.331 | 14.04 | 246533 |
| 1735601400 | 14.15 | 0.17 | 1.22 | 14.16 | 14.2423 | 14.1 | 265455 |
| 1735342200 | 13.98 | 0.12 | 0.87 | 14.04 | 14.09 | 13.94 | 195281 |
| 1735255800 | 13.86 | -0.09 | -0.65 | 14.01 | 14.07 | 13.825 | 190123 |
| 1735077840 | 13.95 | 0.11 | 0.79 | 13.91 | 14.015 | 13.91 | 106154 |
| 1734996600 | 13.84 | -0.68 | -4.68 | 13.8 | 13.84 | 13.665 | 180734 |
| 1734737400 | 14.52 | 0.11 | 0.76 | 14.37 | 14.565 | 14.3 | 214010 |
| 1734651000 | 14.41 | -0.07 | -0.48 | 14.67 | 14.7 | 14.41 | 262832 |
| 1734564600 | 14.48 | -0.07 | -0.48 | 14.55 | 14.76 | 14.48 | 203535 |
| 1734478200 | 14.55 | -0.07 | -0.48 | 14.42 | 14.5699 | 14.375 | 164045 |
| 1734391800 | 14.62 | -0.11 | -0.75 | 14.72 | 14.74 | 14.615 | 199454 |
| 1734132600 | 14.73 | 0.18 | 1.24 | 14.66 | 14.79 | 14.63 | 102746 |
| 1734046200 | 14.55 | -0.04 | -0.27 | 14.52 | 14.6147 | 14.36 | 191315 |
| 1733959800 | 14.59 | 0.36 | 2.53 | 14.47 | 14.625 | 14.37 | 191032 |
| 1733873400 | 14.23 | 0.04 | 0.28 | 14.24 | 14.36 | 14.2106 | 204137 |
| 1733787000 | 14.19 | 0.2 | 1.43 | 14.2 | 14.3412 | 13.99 | 245672 |
| 1733527800 | 13.99 | -0.26 | -1.82 | 14.11 | 14.11 | 13.95 | 908768 |
| 1733441400 | 14.25 | -0.05 | -0.35 | 14.31 | 14.37 | 14.19 | 169973 |
| 1733355000 | 14.3 | -0.26 | -1.79 | 14.64 | 14.64 | 14.255 | 261849 |
| 1733268600 | 14.56 | 0.41 | 2.90 | 14.37 | 14.6 | 14.3 | 184253 |
| 1733182200 | 14.15 | -0.13 | -0.91 | 14.3 | 14.33 | 14.08 | 282101 |
| 1732917840 | 14.28 | -0.01 | -0.07 | 14.2 | 14.48 | 14.2 | 74231 |
| 1732750200 | 14.29 | 0.04 | 0.28 | 14.25 | 14.38 | 14.17 | 151432 |
| 1732663800 | 14.25 | -0.09 | -0.63 | 14.46 | 14.59 | 14.14 | 213495 |
| 1732577400 | 14.34 | -0.43 | -2.91 | 14.51 | 14.6 | 14.29 | 358403 |
| 1732318200 | 14.77 | 0.2 | 1.37 | 14.55 | 14.85 | 14.53 | 249110 |
| 1732231800 | 14.57 | 0.23 | 1.60 | 14.55 | 14.585 | 14.42 | 160548 |
| 1732145400 | 14.34 | -0.07 | -0.49 | 14.49 | 14.498 | 14.255 | 199572 |
| 1732059000 | 14.41 | 0.05 | 0.35 | 14.4 | 14.47 | 14.23 | 287148 |
| 1731972600 | 14.36 | 0.47 | 3.38 | 14.11 | 14.395 | 14.11 | 193075 |
| 1731713400 | 13.89 | -0.31 | -2.18 | 14.13 | 14.2 | 13.85 | 386594 |
| 1731627000 | 14.2 | 0.11 | 0.78 | 14.36 | 14.36 | 14.105 | 201093 |
| 1731540600 | 14.09 | 0 | 0.00 | 14.01 | 14.235 | 13.87 | 369630 |
| 1731454200 | 14.09 | -0.03 | -0.21 | 14.28 | 14.3 | 14.05 | 238434 |
| 1731367800 | 14.12 | -0.42 | -2.89 | 14.16 | 14.21 | 14.07 | 330025 |
| 1731108600 | 14.54 | -0.29 | -1.96 | 14.7 | 14.7 | 14.46 | 220698 |
| 1731022200 | 14.83 | 0.04 | 0.27 | 14.7 | 15.01 | 14.62 | 619310 |
| 1730935800 | 14.79 | -0.07 | -0.47 | 14.55 | 14.96 | 14.55 | 787067 |
| 1730849400 | 14.86 | 0.1 | 0.68 | 14.88 | 14.96 | 14.715 | 439371 |
| 1730763000 | 14.76 | 0.47 | 3.29 | 14.66 | 14.78 | 14.56 | 346708 |
| 1730500200 | 14.29 | -0.23 | -1.58 | 14.61 | 14.65 | 14.29 | 418141 |
| 1730413800 | 14.52 | 0.33 | 2.33 | 14.26 | 14.56 | 14.2 | 586062 |
| 1730327400 | 14.19 | 0.34 | 2.45 | 14.05 | 14.23 | 13.99 | 367271 |
| 1730241000 | 13.85 | -0.13 | -0.93 | 13.94 | 13.96 | 13.74 | 457508 |
| 1730154600 | 13.98 | -0.79 | -5.35 | 13.89 | 14.03 | 13.86 | 477389 |
| 1729895400 | 14.77 | 0.23 | 1.58 | 14.68 | 14.8 | 14.6 | 280704 |
| 1729809000 | 14.54 | -0.06 | -0.41 | 14.67 | 14.725 | 14.38 | 351568 |
| 1729722600 | 14.6 | -0.1 | -0.68 | 14.6 | 14.7 | 14.4999 | 254570 |
| 1729636200 | 14.7 | 0.33 | 2.30 | 14.52 | 14.81 | 14.495 | 328600 |
| 1729549800 | 14.37 | 0.18 | 1.27 | 14.38 | 14.475 | 14.26 | 351080 |
| 1729290600 | 14.19 | -0.24 | -1.66 | 14.27 | 14.3 | 14.04 | 429916 |
| 1729204200 | 14.43 | 0.02 | 0.14 | 14.32 | 14.46 | 14.18 | 419898 |
| 1729117800 | 14.41 | -0.06 | -0.41 | 14.4 | 14.435 | 14.231 | 388453 |
| 1729031400 | 14.47 | -0.61 | -4.05 | 14.37 | 14.505 | 14.26 | 602411 |
| 1728945000 | 15.08 | -0.27 | -1.76 | 15.09 | 15.21 | 15 | 374471 |
| 1728685800 | 15.35 | -0.07 | -0.45 | 15.29 | 15.435 | 15.1891 | 500753 |
| 1728599400 | 15.42 | 0.49 | 3.28 | 15.08 | 15.465 | 15.03 | 398617 |
| 1728513000 | 14.93 | -0.12 | -0.80 | 14.73 | 14.945 | 14.61 | 572284 |
| 1728426600 | 15.05 | -0.65 | -4.14 | 15.25 | 15.33 | 14.83 | 906493 |
| 1728340200 | 15.7 | 0.58 | 3.84 | 15.35 | 15.73 | 15.3 | 411870 |
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
