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 | 0.89 | 5.62223626027 | 15.83 | 16.79 | 15.15 | 14603 | 16.02242417 | SP |
| 4 | 0.97 | 6.15873015873 | 15.75 | 16.79 | 14.86 | 18779 | 15.36537391 | SP |
| 12 | 0.29 | 1.76506390749 | 16.43 | 17.71 | 14.8203 | 21741 | 15.9519135 | SP |
| 26 | 8.05 | 92.8489042676 | 8.67 | 17.71 | 7.2515 | 39708 | 10.36843808 | SP |
| 52 | 4.3 | 34.6215780998 | 12.42 | 17.71 | 7.2515 | 27508 | 10.20936484 | SP |
| 156 | 4.28 | 34.4051446945 | 12.44 | 17.71 | 7.2515 | 20911 | 11.30909058 | SP |
| 260 | 1.52 | 10 | 15.2 | 25.34 | 7.2515 | 16335 | 11.75453031 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 16.719999 | 0.68 | 4.24 | 16.19 | 16.79 | 16.19 | 23609 |
| 1741217400 | 16.04 | 0.25 | 1.55 | 15.86 | 16.2799 | 15.86 | 12428 |
| 1741131000 | 15.7946 | 0.46 | 3.03 | 15.2 | 15.7946 | 15.15 | 18021 |
| 1741044600 | 15.3301 | -0.04 | -0.26 | 15.28 | 15.44 | 15.22 | 5393 |
| 1740785400 | 15.37 | -0.46 | -2.91 | 15.83 | 15.83 | 15.37 | 13562 |
| 1740699000 | 15.83 | 0.65 | 4.28 | 15.36 | 15.86 | 15.2 | 15562 |
| 1740612600 | 15.18 | -0.07 | -0.46 | 15.15 | 15.27 | 14.92 | 136525 |
| 1740526200 | 15.25 | 0.15 | 0.98 | 15.47 | 15.6 | 15.22 | 14854 |
| 1740439800 | 15.1013 | 0.16 | 1.09 | 14.95 | 15.22 | 14.95 | 27719 |
| 1740180600 | 14.9392 | -0.02 | -0.14 | 15.01 | 15.05 | 14.87 | 9043 |
| 1740094200 | 14.96 | 0.01 | 0.09 | 15.1236 | 15.1236 | 14.91 | 14794 |
| 1740007800 | 14.9462 | -0.17 | -1.16 | 15.05 | 15.05 | 14.86 | 27180 |
| 1739921400 | 15.121 | -0.25 | -1.62 | 15.32 | 15.32 | 15.08 | 4204 |
| 1739575800 | 15.37 | 0.15 | 0.99 | 15.15 | 15.37 | 15.12 | 3191 |
| 1739489400 | 15.22 | -0.06 | -0.39 | 15.27 | 15.355 | 15.22 | 2668 |
| 1739403000 | 15.28 | 0.05 | 0.32 | 15.644 | 15.69 | 15.27 | 6876 |
| 1739316600 | 15.2313 | -0.19 | -1.26 | 15.68 | 15.68 | 15.23 | 9749 |
| 1739230200 | 15.426 | -0.28 | -1.81 | 15.69 | 15.69 | 15.41 | 926 |
| 1738971000 | 15.71 | 0.12 | 0.77 | 15.75 | 15.75 | 15.49 | 10483 |
| 1738884600 | 15.59 | -0.03 | -0.19 | 15.51 | 15.78 | 15.51 | 19790 |
| 1738798200 | 15.62 | -0.29 | -1.82 | 15.7 | 15.84 | 15.48 | 12640 |
| 1738711800 | 15.91 | 0.3 | 1.92 | 15.84 | 15.98 | 15.84 | 2294 |
| 1738625400 | 15.61 | -0.15 | -0.95 | 16.32 | 16.32 | 15.61 | 4686 |
| 1738366200 | 15.76 | 0.23 | 1.48 | 15.53 | 15.8 | 15.53 | 5143 |
| 1738279800 | 15.53 | -0.74 | -4.55 | 15.6 | 15.6 | 15.51 | 1121 |
| 1738193400 | 16.27 | -0.06 | -0.37 | 16.399999 | 16.399999 | 16.129999 | 5109 |
| 1738107000 | 16.329999 | 0.37 | 2.34 | 16.11 | 16.5101 | 16.03 | 17399 |
| 1738020600 | 15.9568 | 0.81 | 5.33 | 15.69 | 16.508199 | 15.69 | 46986 |
| 1737761400 | 15.15 | -0.48 | -3.07 | 15.63 | 15.63 | 15.15 | 30157 |
| 1737675000 | 15.63 | 0 | 0.00 | 15.63 | 15.63 | 15.63 | 0 |
| 1737588600 | 15.63 | 0.69 | 4.62 | 15.295 | 15.64 | 15.24 | 85496 |
| 1737502200 | 14.94 | -0.49 | -3.18 | 15.23 | 15.23 | 14.8203 | 46202 |
| 1737156600 | 15.43 | -0.02 | -0.13 | 15.41 | 15.49 | 15.335 | 28662 |
| 1737070200 | 15.45 | -0.81 | -4.98 | 16.7 | 16.7 | 15.45 | 51114 |
| 1736983800 | 16.26 | -0.47 | -2.81 | 16.19 | 16.379999 | 15.97 | 22960 |
| 1736897400 | 16.73 | -0.48 | -2.79 | 17.03 | 17.16 | 16.66 | 24054 |
| 1736811000 | 17.21 | 0.4 | 2.38 | 16.99 | 17.53 | 16.83 | 40131 |
| 1736551800 | 16.81 | 0.21 | 1.25 | 16.35 | 16.85 | 16.35 | 11458 |
| 1736379000 | 16.6029 | 0.02 | 0.14 | 16.9 | 17.15 | 16.57 | 32569 |
| 1736292600 | 16.579999 | 0.09 | 0.55 | 16.55 | 16.67 | 16.303999 | 24056 |
| 1736206200 | 16.489999 | 0.35 | 2.17 | 16.2 | 16.579999 | 16.2 | 19228 |
| 1735947000 | 16.14 | -0.43 | -2.60 | 16.19 | 16.41 | 16 | 21678 |
| 1735860600 | 16.57 | -0.16 | -0.96 | 16.57 | 16.7 | 16.41 | 77410 |
| 1735687800 | 16.73 | 0.08 | 0.48 | 16.7 | 16.84 | 16.54 | 4916 |
| 1735601400 | 16.649999 | 0.12 | 0.71 | 16.83 | 16.9999 | 16.6 | 43275 |
| 1735342200 | 16.5333 | 0.1 | 0.62 | 16.7 | 16.7 | 16.529 | 838 |
| 1735255800 | 16.4313 | 0.08 | 0.47 | 16.34 | 16.4958 | 16.34 | 1195 |
| 1735077840 | 16.354 | -0.17 | -1.00 | 16.45 | 16.54 | 16.34 | 12799 |
| 1734996600 | 16.52 | -0.48 | -2.81 | 16.66 | 16.98 | 16.52 | 6959 |
| 1734737400 | 16.9981 | -0.48 | -2.76 | 17.58 | 17.58 | 16.89 | 4205 |
| 1734651000 | 17.48 | -0.12 | -0.66 | 17.71 | 17.71 | 17.12 | 11253 |
| 1734564600 | 17.5963 | 0.73 | 4.31 | 16.78 | 17.5963 | 16.78 | 21826 |
| 1734478200 | 16.87 | 0.12 | 0.72 | 16.9 | 16.9599 | 16.7 | 40764 |
| 1734391800 | 16.75 | 0.3 | 1.80 | 16.36 | 16.75 | 16.36 | 37311 |
| 1734132600 | 16.454 | -0.02 | -0.10 | 16.43 | 16.4599 | 16.43 | 505 |
| 1734046200 | 16.469999 | 0.06 | 0.37 | 16.3 | 16.469999 | 16.149999 | 10278 |
| 1733959800 | 16.41 | 0.22 | 1.36 | 16.059999 | 16.45 | 16.059999 | 6072 |
| 1733873400 | 16.19 | 0.22 | 1.36 | 16.02 | 16.399999 | 16.02 | 19020 |
| 1733787000 | 15.9721 | 0.44 | 2.85 | 15.6 | 15.98 | 15.6 | 6435 |
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
