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 | -1.70588235294 | 17 | 17.08 | 16.225 | 1440933 | 16.63554613 | SP |
| 4 | -0.26 | -1.53211549794 | 16.97 | 17.52 | 15.9912 | 1538252 | 16.77899137 | SP |
| 12 | -0.89 | -5.05681818182 | 17.6 | 18.82 | 15.9912 | 1621599 | 17.63238347 | SP |
| 26 | -2.03 | -10.8324439701 | 18.74 | 18.948 | 15.9912 | 1030413 | 17.59811416 | SP |
| 52 | -3.69 | -18.0882352941 | 20.4 | 21.9395 | 15.9912 | 687525 | 18.26173172 | SP |
| 156 | -3.21 | -16.1144578313 | 19.92 | 21.9395 | 15.9912 | 666777 | 18.27833949 | SP |
| 260 | -3.21 | -16.1144578313 | 19.92 | 21.9395 | 15.9912 | 666777 | 18.27833949 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 16.71 | 0.01 | 0.06 | 16.629999 | 16.8 | 16.61 | 1008921 |
| 1738193400 | 16.7 | -0.03 | -0.18 | 16.79 | 16.8 | 16.5514 | 1339299 |
| 1738107000 | 16.73 | 0.33 | 2.01 | 16.57 | 16.73 | 16.329999 | 1012233 |
| 1738020600 | 16.399999 | -0.49 | -2.90 | 16.52 | 16.62 | 16.225 | 2520233 |
| 1737761400 | 16.89 | -0.14 | -0.82 | 17 | 17.08 | 16.86 | 1322253 |
| 1737675000 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1737588600 | 17.03 | 0.15 | 0.89 | 17.04 | 17.09 | 16.97 | 1397271 |
| 1737502200 | 16.88 | 0.11 | 0.66 | 17.08 | 17.08 | 16.715 | 1551810 |
| 1737156600 | 16.77 | 0.26 | 1.57 | 16.68 | 16.8 | 16.642 | 1029626 |
| 1737070200 | 16.51 | -0.16 | -0.96 | 16.57 | 16.649999 | 16.5 | 753077 |
| 1736983800 | 16.67 | 0.36 | 2.21 | 16.64 | 16.739999 | 16.52 | 1415015 |
| 1736897400 | 16.309999 | 0.06 | 0.37 | 16.45 | 16.5 | 16.219999 | 955834 |
| 1736811000 | 16.25 | -0.27 | -1.63 | 16.1 | 16.259899 | 15.9912 | 1990534 |
| 1736551800 | 16.52 | -0.21 | -1.26 | 16.69 | 16.69 | 16.329999 | 1865713 |
| 1736379000 | 16.73 | -0.38 | -2.22 | 16.96 | 16.96 | 16.5307 | 2371231 |
| 1736292600 | 17.11 | -0.36 | -2.06 | 17.51 | 17.53 | 17.0101 | 2083082 |
| 1736206200 | 17.47 | 0.22 | 1.28 | 17.46 | 17.52 | 17.38 | 2420005 |
| 1735947000 | 17.25 | 0.21 | 1.23 | 16.97 | 17.25 | 16.9304 | 1411442 |
| 1735860600 | 17.04 | 0.09 | 0.53 | 17.12 | 17.18 | 16.88 | 2365287 |
| 1735687800 | 16.95 | -0.13 | -0.76 | 17.19 | 17.19 | 16.883 | 2002667 |
| 1735601400 | 17.08 | -0.22 | -1.27 | 17.18 | 17.18 | 16.881 | 2723938 |
| 1735342200 | 17.3 | -0.49 | -2.75 | 17.53 | 17.54 | 17.1501 | 1749089 |
| 1735255800 | 17.79 | -0.06 | -0.34 | 17.88 | 17.88 | 17.705 | 1379032 |
| 1735077840 | 17.85 | 0.31 | 1.77 | 17.68 | 17.85 | 17.61 | 817641 |
| 1734996600 | 17.54 | 0.01 | 0.06 | 17.6 | 17.6 | 17.3425 | 1425348 |
| 1734737400 | 17.53 | 0.24 | 1.39 | 17.1 | 17.63 | 17.05 | 1619139 |
| 1734651000 | 17.29 | -0.21 | -1.20 | 17.61 | 17.68 | 17.245 | 1952252 |
| 1734564600 | 17.5 | -0.76 | -4.16 | 18.3 | 18.31 | 17.39 | 3059527 |
| 1734478200 | 18.26 | -0.04 | -0.22 | 18.31 | 18.33 | 18.1601 | 1399732 |
| 1734391800 | 18.3 | 0.12 | 0.66 | 18.19 | 18.3 | 18.17 | 1701557 |
| 1734132600 | 18.18 | -0.07 | -0.38 | 18.3 | 18.32 | 18.01 | 2163437 |
| 1734046200 | 18.25 | -0.21 | -1.14 | 18.31 | 18.3666 | 18.1811 | 1725122 |
| 1733959800 | 18.46 | 0.2 | 1.10 | 18.36 | 18.4891 | 18.225 | 2119785 |
| 1733873400 | 18.26 | -0.24 | -1.30 | 18.51 | 18.54 | 18.24 | 2825310 |
| 1733787000 | 18.5 | -0.15 | -0.80 | 18.82 | 18.82 | 18.46 | 3479782 |
| 1733527800 | 18.65 | 0.25 | 1.36 | 18.51 | 18.65 | 18.46 | 2072190 |
| 1733441400 | 18.4 | -0.25 | -1.34 | 18.56 | 18.57 | 18.35 | 2641220 |
| 1733355000 | 18.65 | 0.21 | 1.14 | 18.58 | 18.66 | 18.4793 | 2379042 |
| 1733268600 | 18.44 | 0.07 | 0.38 | 18.39 | 18.44 | 18.28 | 1893319 |
| 1733182200 | 18.37 | 0.25 | 1.38 | 18.28 | 18.38 | 18.25 | 1971585 |
| 1732917840 | 18.12 | -0.23 | -1.25 | 18.25 | 18.25 | 18.085 | 1402563 |
| 1732750200 | 18.35 | 0.11 | 0.60 | 18.48 | 18.48 | 18.177004 | 1680111 |
| 1732663800 | 18.24 | -0.21 | -1.14 | 18.45 | 18.4899 | 18.16 | 1468609 |
| 1732577400 | 18.45 | 0.1 | 0.54 | 18.51 | 18.54 | 18.345 | 1575884 |
| 1732318200 | 18.35 | 0.22 | 1.21 | 18.2 | 18.38 | 18.12 | 1137194 |
| 1732231800 | 18.13 | -0.06 | -0.33 | 18.19 | 18.31 | 17.92 | 982994 |
| 1732145400 | 18.19 | -0.03 | -0.16 | 18.39 | 18.39 | 18.03 | 1279244 |
| 1732059000 | 18.22 | 0.36 | 2.02 | 17.7 | 18.25 | 17.7 | 897854 |
| 1731972600 | 17.86 | 0.27 | 1.53 | 17.61 | 17.8899 | 17.59 | 811848 |
| 1731713400 | 17.59 | -0.03 | -0.17 | 17.62 | 17.625 | 17.415 | 892146 |
| 1731627000 | 17.62 | -0.32 | -1.78 | 17.85 | 17.89 | 17.6014 | 629684 |
| 1731540600 | 17.94 | -0.16 | -0.88 | 18.16 | 18.24 | 17.865 | 1200618 |
| 1731454200 | 18.1 | -0.02 | -0.11 | 18.03 | 18.16 | 17.92 | 828373 |
| 1731367800 | 18.12 | 0.4 | 2.26 | 17.84 | 18.12 | 17.84 | 1276565 |
| 1731108600 | 17.72 | 0.01 | 0.06 | 17.6 | 17.72 | 17.6 | 896531 |
| 1731022200 | 17.71 | 0.01 | 0.06 | 17.55 | 17.7751 | 17.55 | 942007 |
| 1730935800 | 17.7 | 0.58 | 3.39 | 17.47 | 17.7 | 17.39 | 2032717 |
| 1730849400 | 17.12 | 0.21 | 1.24 | 17.01 | 17.17 | 17.01 | 1031790 |
| 1730763000 | 16.91 | -0.03 | -0.18 | 16.95 | 17.01 | 16.84 | 1246006 |
| 1730500200 | 16.94 | 0.02 | 0.12 | 17.07 | 17.135 | 16.92 | 1199593 |
| 1730413800 | 16.92 | -0.59 | -3.37 | 17.29 | 17.29 | 16.905 | 2048469 |
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
