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 | -0.1175 | -0.863335782513 | 13.61 | 13.6668 | 13.25 | 43469 | 13.43952969 | SP |
| 4 | -0.7075 | -4.9823943662 | 14.2 | 14.47 | 13.25 | 53426 | 13.77290967 | SP |
| 12 | -2.7975 | -17.1731123389 | 16.29 | 16.64 | 13.25 | 57834 | 14.74108163 | SP |
| 26 | -3.1475 | -18.9152644231 | 16.64 | 17.3399 | 13.25 | 40678 | 15.40055432 | SP |
| 52 | -0.2575 | -1.87272727273 | 13.75 | 17.3399 | 13.25 | 29928 | 15.23319828 | SP |
| 156 | -2.5375 | -15.8296943231 | 16.03 | 17.3399 | 9.53 | 16113 | 14.43168221 | SP |
| 260 | -2.5375 | -15.8296943231 | 16.03 | 17.3399 | 9.53 | 16113 | 14.43168221 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 13.4925 | 0.17 | 1.30 | 13.43 | 13.5 | 13.43 | 40827 |
| 1741905000 | 13.32 | -0.19 | -1.41 | 13.32 | 13.3644 | 13.32 | 29502 |
| 1741818600 | 13.51 | 0.01 | 0.07 | 13.51 | 13.52 | 13.4301 | 34935 |
| 1741732200 | 13.5 | 0.17 | 1.28 | 13.44 | 13.5299 | 13.41 | 44371 |
| 1741645800 | 13.33 | -0.3 | -2.20 | 13.42 | 13.42 | 13.25 | 78489 |
| 1741390200 | 13.63 | -0.04 | -0.29 | 13.61 | 13.6668 | 13.5 | 43753 |
| 1741303800 | 13.67 | 0.04 | 0.29 | 13.7 | 13.75 | 13.64 | 36885 |
| 1741217400 | 13.63 | 0.23 | 1.72 | 13.54 | 13.6758 | 13.52 | 91769 |
| 1741131000 | 13.4 | 0 | 0.00 | 13.41 | 13.4668 | 13.3 | 41874 |
| 1741044600 | 13.4 | -0.31 | -2.26 | 13.58 | 13.652 | 13.37 | 124378 |
| 1740785400 | 13.71 | -0.14 | -1.01 | 13.63 | 13.71 | 13.55 | 70548 |
| 1740699000 | 13.85 | -0.22 | -1.56 | 13.92 | 13.9399 | 13.8 | 71712 |
| 1740612600 | 14.0694 | 0.03 | 0.21 | 14.03 | 14.12 | 14 | 37101 |
| 1740526200 | 14.04 | -0.11 | -0.78 | 14.08 | 14.09 | 14 | 62530 |
| 1740439800 | 14.15 | 0 | 0.00 | 14.1 | 14.19 | 14.08 | 33700 |
| 1740180600 | 14.15 | -0.26 | -1.80 | 14.38 | 14.38 | 14.13 | 30749 |
| 1740094200 | 14.41 | 0.01 | 0.07 | 14.45 | 14.47 | 14.361 | 25103 |
| 1740007800 | 14.4 | 0.22 | 1.55 | 14.33 | 14.4 | 14.28 | 60400 |
| 1739921400 | 14.18 | 0.02 | 0.14 | 14.16 | 14.1834 | 14.1 | 71682 |
| 1739575800 | 14.16 | -0.26 | -1.80 | 14.2 | 14.2 | 14.09 | 39324 |
| 1739489400 | 14.42 | 0.25 | 1.76 | 14.31 | 14.49 | 14.31 | 51512 |
| 1739403000 | 14.17 | -0.06 | -0.42 | 14.18 | 14.2699 | 14.1379 | 26031 |
| 1739316600 | 14.23 | -0.44 | -3.00 | 14.36 | 14.36 | 14.23 | 30631 |
| 1739230200 | 14.6698 | -0.08 | -0.54 | 14.76 | 14.76 | 14.6 | 51368 |
| 1738971000 | 14.75 | -0.32 | -2.12 | 14.97 | 15.02 | 14.75 | 43816 |
| 1738884600 | 15.07 | -0.08 | -0.53 | 15.08 | 15.09 | 15.0076 | 45816 |
| 1738798200 | 15.15 | 0.05 | 0.33 | 15.15 | 15.18 | 15.1 | 19499 |
| 1738711800 | 15.1 | 0.06 | 0.40 | 15.09 | 15.17 | 15.09 | 36404 |
| 1738625400 | 15.04 | 0.39 | 2.66 | 14.68 | 15.06 | 14.68 | 76444 |
| 1738366200 | 14.65 | -0.02 | -0.14 | 14.76 | 14.79 | 14.615 | 65015 |
| 1738279800 | 14.67 | 0.04 | 0.27 | 14.62 | 14.678 | 14.61 | 35971 |
| 1738193400 | 14.63 | 0.38 | 2.67 | 14.58 | 14.67 | 14.52 | 37450 |
| 1738107000 | 14.25 | 0.07 | 0.49 | 14.19 | 14.27 | 14.16 | 77708 |
| 1738020600 | 14.18 | -0.51 | -3.47 | 14.35 | 14.61 | 14.14 | 181663 |
| 1737761400 | 14.69 | 0.12 | 0.81 | 14.87 | 14.87 | 14.68 | 82218 |
| 1737675000 | 14.572 | 0 | 0.00 | 14.572 | 14.572 | 14.572 | 0 |
| 1737588600 | 14.572 | -0.27 | -1.81 | 14.68 | 14.68 | 14.56 | 117319 |
| 1737502200 | 14.84 | -0.35 | -2.30 | 14.88 | 14.915 | 14.8017 | 56592 |
| 1737156600 | 15.19 | 0.02 | 0.15 | 15.2 | 15.3 | 15.17 | 75697 |
| 1737070200 | 15.1672 | 0.08 | 0.51 | 15.18 | 15.25 | 15.0814 | 166192 |
| 1736983800 | 15.09 | 0.21 | 1.41 | 15.1 | 15.18 | 15.09 | 28735 |
| 1736897400 | 14.8798 | 0.11 | 0.74 | 14.84 | 14.9592 | 14.77 | 44730 |
| 1736811000 | 14.77 | -0.39 | -2.57 | 15.01 | 15.1092 | 14.6601 | 68037 |
| 1736551800 | 15.16 | -0.59 | -3.75 | 15.62 | 15.62 | 15.15 | 89745 |
| 1736379000 | 15.7512 | -0.25 | -1.56 | 15.81 | 15.84 | 15.67 | 53832 |
| 1736292600 | 16 | -0.15 | -0.93 | 16.12 | 16.12 | 16 | 24901 |
| 1736206200 | 16.149999 | -0.35 | -2.12 | 16.21 | 16.239999 | 16.129999 | 75005 |
| 1735947000 | 16.5 | 0.05 | 0.30 | 16.68 | 16.68 | 16.399999 | 45252 |
| 1735860600 | 16.45 | 0.26 | 1.61 | 16.52 | 16.52 | 16.380099 | 54384 |
| 1735687800 | 16.19 | 0.03 | 0.17 | 16.27 | 16.27 | 16.04 | 33650 |
| 1735601400 | 16.1633 | -0.29 | -1.74 | 16.36 | 16.37 | 16.1221 | 52822 |
| 1735342200 | 16.45 | -0.07 | -0.42 | 16.5 | 16.5 | 16.34 | 27621 |
| 1735255800 | 16.52 | -0.03 | -0.19 | 16.64 | 16.64 | 16.46 | 68880 |
| 1735077840 | 16.5519 | 0.02 | 0.15 | 16.5 | 16.57 | 16.4327 | 44406 |
| 1734996600 | 16.5273 | -0.04 | -0.26 | 16.62 | 16.62 | 16.35 | 105237 |
| 1734737400 | 16.57 | -0.17 | -1.02 | 16.469999 | 16.629999 | 16.27 | 80466 |
| 1734651000 | 16.739999 | -0.05 | -0.30 | 16.83 | 16.89 | 16.6901 | 107027 |
| 1734564600 | 16.79 | -0.43 | -2.50 | 17.13 | 17.2 | 16.71 | 374644 |
| 1734478200 | 17.22 | -0.02 | -0.11 | 17.25 | 17.29 | 17.1001 | 17881 |
| 1734391800 | 17.2391 | 0.14 | 0.80 | 17.25 | 17.31 | 17.1658 | 13828 |
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
