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 | -0.29 | -1.9003931848 | 15.26 | 15.348 | 14.76 | 75071 | 15.0087174 | SP |
| 4 | -0.85 | -5.37294563843 | 15.82 | 16.13 | 14.76 | 49054 | 15.45205564 | SP |
| 12 | -3.13 | -17.2928176796 | 18.1 | 18.13 | 14.76 | 47182 | 15.99012889 | SP |
| 26 | -1.77 | -10.5734767025 | 16.74 | 18.15 | 14.76 | 42158 | 16.40693006 | SP |
| 52 | -1.22 | -7.53551575046 | 16.19 | 18.15 | 14.76 | 41146 | 16.11972597 | SP |
| 156 | -5.01 | -25.0750750751 | 19.98 | 20.5746 | 13.21 | 70271 | 17.35525058 | SP |
| 260 | 0.51 | 3.52697095436 | 14.46 | 26.14 | 10.17 | 104715 | 19.38494894 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 14.96 | 0.16 | 1.08 | 14.76 | 15.1 | 14.76 | 74539 |
| 1734651000 | 14.8 | 0 | 0.00 | 14.92 | 14.97 | 14.8 | 37949 |
| 1734564600 | 14.8 | -0.4 | -2.63 | 15.29 | 15.33 | 14.8 | 101078 |
| 1734478200 | 15.2 | -0.03 | -0.20 | 15.19 | 15.23 | 15.16 | 55078 |
| 1734391800 | 15.23 | -0.09 | -0.59 | 15.26 | 15.3354 | 15.22 | 97804 |
| 1734132600 | 15.32 | -0.06 | -0.39 | 15.38 | 15.43 | 15.3 | 33709 |
| 1734046200 | 15.38 | -0.25 | -1.60 | 15.54 | 15.5405 | 15.38 | 24314 |
| 1733959800 | 15.63 | 0.09 | 0.58 | 15.61 | 15.635 | 15.52 | 51333 |
| 1733873400 | 15.54 | -0.17 | -1.08 | 15.62 | 15.62 | 15.54 | 28664 |
| 1733787000 | 15.71 | 0.04 | 0.26 | 15.79 | 15.8625 | 15.71 | 40704 |
| 1733527800 | 15.67 | -0.09 | -0.58 | 15.81 | 15.85 | 15.64 | 30224 |
| 1733441400 | 15.7618 | 0.07 | 0.46 | 15.8 | 15.91 | 15.76 | 29223 |
| 1733355000 | 15.69 | -0.21 | -1.31 | 15.82 | 15.86 | 15.67 | 57034 |
| 1733268600 | 15.8983 | -0.12 | -0.72 | 15.91 | 15.97 | 15.88 | 94663 |
| 1733182200 | 16.0136 | -0.11 | -0.71 | 15.97 | 16.068 | 15.93 | 48315 |
| 1732917840 | 16.1283 | 0.22 | 1.37 | 15.98 | 16.129999 | 15.98 | 14284 |
| 1732750200 | 15.91 | 0.16 | 1.02 | 15.86 | 15.96 | 15.86 | 38644 |
| 1732663800 | 15.75 | -0.14 | -0.88 | 15.8 | 15.8027 | 15.6601 | 24473 |
| 1732577400 | 15.89 | 0.23 | 1.47 | 15.82 | 15.93 | 15.82 | 35862 |
| 1732318200 | 15.66 | 0.09 | 0.58 | 15.58 | 15.67 | 15.5705 | 31110 |
| 1732231800 | 15.57 | 0.02 | 0.11 | 15.53 | 15.6151 | 15.53 | 71186 |
| 1732145400 | 15.5534 | -0.06 | -0.36 | 15.56 | 15.572 | 15.4929 | 25020 |
| 1732059000 | 15.61 | -0.19 | -1.20 | 15.52 | 15.63 | 15.501 | 79176 |
| 1731972600 | 15.8 | 0.15 | 0.96 | 15.61 | 15.84 | 15.61 | 136959 |
| 1731713400 | 15.65 | 0.02 | 0.13 | 15.77 | 15.856 | 15.65 | 190964 |
| 1731627000 | 15.63 | 0.08 | 0.51 | 15.6 | 15.695 | 15.5999 | 57453 |
| 1731540600 | 15.55 | 0.02 | 0.11 | 15.59 | 15.7 | 15.52 | 107673 |
| 1731454200 | 15.5336 | -0.38 | -2.37 | 15.68 | 15.715 | 15.37 | 90110 |
| 1731367800 | 15.91 | -0.04 | -0.25 | 16.01 | 16.03 | 15.9004 | 63067 |
| 1731108600 | 15.95 | -0.19 | -1.18 | 16.02 | 16.04 | 15.81 | 94011 |
| 1731022200 | 16.14 | 0.33 | 2.06 | 16.219999 | 16.239999 | 16.085 | 100332 |
| 1730935800 | 15.815 | -1.05 | -6.20 | 15.82 | 15.885 | 15.7 | 124980 |
| 1730849400 | 16.86 | 0.05 | 0.30 | 16.68 | 16.86 | 16.649999 | 16102 |
| 1730763000 | 16.81 | 0.22 | 1.31 | 16.81 | 16.935 | 16.78 | 51514 |
| 1730500200 | 16.5923 | -0.05 | -0.29 | 16.76 | 16.8 | 16.579999 | 34789 |
| 1730413800 | 16.64 | -0.09 | -0.54 | 16.67 | 16.6995 | 16.6 | 17640 |
| 1730327400 | 16.73 | -0.01 | -0.06 | 16.719999 | 16.84 | 16.71 | 23305 |
| 1730241000 | 16.7408 | -0.35 | -2.04 | 16.91 | 16.91 | 16.739999 | 22071 |
| 1730154600 | 17.09 | 0.07 | 0.41 | 17.1 | 17.13 | 17.065 | 45537 |
| 1729895400 | 17.02 | -0.11 | -0.64 | 17.18 | 17.2001 | 17.02 | 35060 |
| 1729809000 | 17.13 | 0.14 | 0.82 | 17.12 | 17.1382 | 17.005 | 18059 |
| 1729722600 | 16.99 | -0.04 | -0.23 | 16.97 | 17.07 | 16.9201 | 20689 |
| 1729636200 | 17.03 | -0.17 | -0.99 | 17.08 | 17.14 | 17.03 | 21257 |
| 1729549800 | 17.2 | -0.14 | -0.81 | 17.28 | 17.34 | 17.17 | 22113 |
| 1729290600 | 17.34 | 0.16 | 0.93 | 17.27 | 17.34 | 17.25 | 17608 |
| 1729204200 | 17.18 | 0 | 0.00 | 17.3 | 17.4 | 17.17 | 14640 |
| 1729117800 | 17.18 | 0.22 | 1.30 | 17.04 | 17.18 | 17.04 | 19853 |
| 1729031400 | 16.96 | -0.29 | -1.68 | 17.13 | 17.16 | 16.96 | 17551 |
| 1728945000 | 17.25 | -0.02 | -0.12 | 17.22 | 17.28 | 17.22 | 23687 |
| 1728685800 | 17.27 | 0.09 | 0.52 | 17.18 | 17.31 | 17.18 | 28314 |
| 1728599400 | 17.18 | -0.24 | -1.38 | 17.3 | 17.3 | 17.1499 | 21622 |
| 1728513000 | 17.42 | 0 | 0.00 | 17.48 | 17.48 | 17.4 | 26406 |
| 1728426600 | 17.42 | -0.25 | -1.41 | 17.52 | 17.525 | 17.41 | 24031 |
| 1728340200 | 17.67 | 0.15 | 0.86 | 17.72 | 17.74 | 17.58 | 25626 |
| 1728081000 | 17.52 | 0.1 | 0.57 | 17.46 | 17.5599 | 17.46 | 12762 |
| 1727994600 | 17.42 | -0.19 | -1.08 | 17.6 | 17.6 | 17.41 | 15500 |
| 1727908200 | 17.61 | -0.26 | -1.45 | 17.77 | 17.77 | 17.6 | 22570 |
| 1727821800 | 17.87 | -0.17 | -0.97 | 18 | 18 | 17.78 | 31894 |
| 1727735400 | 18.0442 | -0.02 | -0.09 | 18.1 | 18.13 | 17.96 | 30961 |
| 1727476200 | 18.06 | 0.03 | 0.17 | 18.07 | 18.15 | 18.01 | 17533 |
| 1727389800 | 18.03 | 0.16 | 0.90 | 18.03 | 18.125 | 17.98 | 27086 |
| 1727303400 | 17.87 | -0.16 | -0.89 | 18.08 | 18.11 | 17.86 | 30294 |
| 1727217000 | 18.03 | 0.15 | 0.84 | 18 | 18.095 | 18 | 44265 |
| 1727130600 | 17.88 | 0.11 | 0.62 | 17.91 | 17.94 | 17.87 | 32661 |
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
