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 | -0.19 | -1.27175368139 | 14.94 | 14.95 | 14.57 | 352487 | 14.79836477 | SP |
| 4 | -0.4 | -2.6402640264 | 15.15 | 15.27 | 14.57 | 304487 | 14.98710659 | SP |
| 12 | -1.13 | -7.11586901763 | 15.88 | 15.895 | 14.57 | 227870 | 15.25161214 | SP |
| 26 | -0.02 | -0.135409614083 | 14.77 | 15.95 | 14.57 | 189760 | 15.20317647 | SP |
| 52 | 0.16 | 1.0966415353 | 14.59 | 15.95 | 14.35 | 192704 | 15.04101274 | SP |
| 156 | -3.75 | -20.2702702703 | 18.5 | 18.84 | 13.03 | 346965 | 15.32308383 | SP |
| 260 | -4.13 | -21.875 | 18.88 | 19.38 | 12.1 | 426575 | 16.91874399 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 14.75 | 0.1 | 0.68 | 14.65 | 14.75 | 14.65 | 442803 |
| 1734651000 | 14.65 | -0.08 | -0.54 | 14.61 | 14.69 | 14.57 | 368024 |
| 1734564600 | 14.73 | -0.13 | -0.87 | 14.86 | 14.93 | 14.73 | 195945 |
| 1734478200 | 14.86 | 0.02 | 0.13 | 14.8 | 14.87 | 14.795 | 613835 |
| 1734391800 | 14.84 | -0.02 | -0.13 | 14.85 | 14.905 | 14.82 | 273180 |
| 1734132600 | 14.86 | -0.09 | -0.60 | 14.94 | 14.95 | 14.84 | 305906 |
| 1734046200 | 14.95 | -0.1 | -0.66 | 15.03 | 15.046 | 14.95 | 261263 |
| 1733959800 | 15.05 | 0.01 | 0.07 | 15.06 | 15.1199 | 15.0401 | 227283 |
| 1733873400 | 15.04 | 0.01 | 0.07 | 14.99 | 15.065 | 14.99 | 210283 |
| 1733787000 | 15.03 | -0.06 | -0.40 | 15.06 | 15.1169 | 15.01 | 206948 |
| 1733527800 | 15.09 | -0.04 | -0.26 | 15.13 | 15.19 | 15.08 | 171605 |
| 1733441400 | 15.13 | 0.04 | 0.27 | 15.06 | 15.16 | 15.06 | 166714 |
| 1733355000 | 15.09 | 0.01 | 0.07 | 15.03 | 15.12 | 15.03 | 249943 |
| 1733268600 | 15.08 | -0.04 | -0.26 | 15.14 | 15.155 | 15.05 | 278036 |
| 1733182200 | 15.12 | -0.14 | -0.92 | 15.27 | 15.27 | 15.12 | 329748 |
| 1732917840 | 15.26 | 0.16 | 1.06 | 15.13 | 15.26 | 15.1104 | 119078 |
| 1732750200 | 15.1 | 0.06 | 0.40 | 15.09 | 15.1356 | 15.05 | 128920 |
| 1732663800 | 15.04 | -0.12 | -0.79 | 15.16 | 15.16 | 14.87 | 1318987 |
| 1732577400 | 15.16 | 0.03 | 0.20 | 15.2 | 15.27 | 15.16 | 148834 |
| 1732318200 | 15.13 | 0.06 | 0.40 | 15.15 | 15.15 | 15.0742 | 180486 |
| 1732231800 | 15.07 | 0.16 | 1.07 | 14.9 | 15.1 | 14.9 | 417097 |
| 1732145400 | 14.91 | -0.09 | -0.60 | 14.96 | 14.9867 | 14.9 | 224819 |
| 1732059000 | 15 | -0.1 | -0.66 | 15.08 | 15.1216 | 14.99 | 190184 |
| 1731972600 | 15.1 | -0.08 | -0.53 | 15.1 | 15.18 | 15.0827 | 284683 |
| 1731713400 | 15.18 | -0.01 | -0.07 | 15.17 | 15.21 | 15.15 | 150570 |
| 1731627000 | 15.19 | -0.04 | -0.26 | 15.23 | 15.2799 | 15.17 | 137915 |
| 1731540600 | 15.23 | -0.02 | -0.13 | 15.315 | 15.35 | 15.205 | 117551 |
| 1731454200 | 15.25 | -0.17 | -1.10 | 15.34 | 15.42 | 15.245 | 312206 |
| 1731367800 | 15.42 | -0.17 | -1.09 | 15.59 | 15.59 | 15.4 | 163668 |
| 1731108600 | 15.59 | 0.16 | 1.04 | 15.47 | 15.6 | 15.47 | 243070 |
| 1731022200 | 15.43 | 0.06 | 0.39 | 15.4 | 15.485 | 15.375 | 216989 |
| 1730935800 | 15.37 | -0.19 | -1.22 | 15.4 | 15.465 | 15.37 | 317100 |
| 1730849400 | 15.56 | 0.15 | 0.97 | 15.44 | 15.575 | 15.43 | 140510 |
| 1730763000 | 15.41 | 0.19 | 1.25 | 15.25 | 15.44 | 15.25 | 270393 |
| 1730500200 | 15.22 | -0.08 | -0.52 | 15.34 | 15.3692 | 15.21 | 170094 |
| 1730413800 | 15.3 | -0.04 | -0.26 | 15.28 | 15.365 | 15.26 | 180318 |
| 1730327400 | 15.34 | 0.01 | 0.07 | 15.35 | 15.45 | 15.33 | 119793 |
| 1730241000 | 15.33 | -0.04 | -0.26 | 15.31 | 15.36 | 15.2312 | 195432 |
| 1730154600 | 15.37 | -0.06 | -0.39 | 15.45 | 15.45 | 15.34 | 165704 |
| 1729895400 | 15.43 | -0.01 | -0.06 | 15.5 | 15.52 | 15.38 | 179076 |
| 1729809000 | 15.44 | 0.04 | 0.26 | 15.45 | 15.45 | 15.37 | 135249 |
| 1729722600 | 15.4 | -0.15 | -0.96 | 15.45 | 15.5 | 15.361 | 238278 |
| 1729636200 | 15.55 | 0.07 | 0.45 | 15.53 | 15.58 | 15.44 | 183781 |
| 1729549800 | 15.48 | -0.34 | -2.15 | 15.66 | 15.66 | 15.46 | 203501 |
| 1729290600 | 15.82 | 0 | 0.03 | 15.86 | 15.86 | 15.78 | 158734 |
| 1729204200 | 15.8155 | -0.01 | -0.09 | 15.8 | 15.83 | 15.76 | 117803 |
| 1729117800 | 15.83 | 0.02 | 0.13 | 15.8 | 15.87 | 15.8 | 169157 |
| 1729031400 | 15.81 | 0.07 | 0.44 | 15.77 | 15.88 | 15.77 | 99119 |
| 1728945000 | 15.74 | 0.04 | 0.22 | 15.65 | 15.76 | 15.59 | 141431 |
| 1728685800 | 15.705 | 0.12 | 0.74 | 15.57 | 15.71 | 15.565 | 112964 |
| 1728599400 | 15.59 | -0.07 | -0.45 | 15.6 | 15.635 | 15.57 | 172108 |
| 1728513000 | 15.66 | -0.01 | -0.06 | 15.67 | 15.7063 | 15.6315 | 138378 |
| 1728426600 | 15.67 | 0.15 | 0.97 | 15.56 | 15.67 | 15.51 | 106926 |
| 1728340200 | 15.52 | -0.19 | -1.21 | 15.64 | 15.655 | 15.52 | 161080 |
| 1728081000 | 15.71 | -0.06 | -0.38 | 15.74 | 15.74 | 15.67 | 103244 |
| 1727994600 | 15.77 | -0.01 | -0.06 | 15.75 | 15.83 | 15.75 | 274663 |
| 1727908200 | 15.78 | 0.06 | 0.38 | 15.72 | 15.79 | 15.6948 | 114537 |
| 1727821800 | 15.72 | 0.06 | 0.38 | 15.67 | 15.76 | 15.645 | 243472 |
| 1727735400 | 15.66 | -0.17 | -1.07 | 15.79 | 15.805 | 15.66 | 228622 |
| 1727476200 | 15.83 | -0.01 | -0.06 | 15.88 | 15.895 | 15.815 | 304328 |
| 1727389800 | 15.84 | 0.03 | 0.19 | 15.87 | 15.88 | 15.825 | 131180 |
| 1727303400 | 15.81 | -0.02 | -0.09 | 15.83 | 15.86 | 15.805 | 102677 |
| 1727217000 | 15.825 | 0.04 | 0.22 | 15.77 | 15.85 | 15.75 | 83760 |
| 1727130600 | 15.79 | -0.1 | -0.63 | 15.86 | 15.86 | 15.7724 | 158937 |
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
