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 | 0.06 | 0.382165605096 | 15.7 | 16.08 | 15.56 | 69650 | 15.79992115 | DE |
| 4 | -0.84 | -5.06024096386 | 16.6 | 16.6 | 15.56 | 64232 | 15.93956183 | DE |
| 12 | -2.1 | -11.758118701 | 17.86 | 18.78 | 15.56 | 76718 | 17.15177676 | DE |
| 26 | -0.42 | -2.59579728059 | 16.18 | 18.78 | 15.56 | 62012 | 17.07005772 | DE |
| 52 | 0.02 | 0.12706480305 | 15.74 | 18.78 | 14.72 | 57037 | 16.72424094 | DE |
| 156 | 2.16 | 15.8823529412 | 13.6 | 18.78 | 12.08 | 62458 | 15.12219292 | DE |
| 260 | -2.94 | -15.7219251337 | 18.7 | 20 | 6.54 | 65985 | 13.78504765 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 15.76 | -0.02 | -0.13 | 15.88 | 15.88 | 15.76 | 13089 |
| 1734975000 | 15.78 | 0 | 0.00 | 15.74 | 15.82 | 15.64 | 32129 |
| 1734715800 | 15.78 | 0.06 | 0.38 | 15.7 | 15.82 | 15.56 | 93617 |
| 1734629400 | 15.72 | -0.14 | -0.88 | 15.66 | 15.84 | 15.62 | 63879 |
| 1734543000 | 15.86 | 0.02 | 0.13 | 15.84 | 16.079999 | 15.84 | 62635 |
| 1734456600 | 15.84 | 0.1 | 0.64 | 15.7 | 15.88 | 15.64 | 95992 |
| 1734370200 | 15.74 | -0.22 | -1.38 | 15.94 | 15.94 | 15.7 | 76582 |
| 1734111000 | 15.96 | -0.04 | -0.25 | 16.1 | 16.16 | 15.92 | 34559 |
| 1734024600 | 16 | 0.38 | 2.43 | 15.8 | 16 | 15.72 | 58470 |
| 1733938200 | 15.62 | -0.02 | -0.13 | 15.7 | 15.72 | 15.56 | 30422 |
| 1733851800 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
| 1733765400 | 15.64 | -0.3 | -1.88 | 15.94 | 16 | 15.62 | 59799 |
| 1733506200 | 15.94 | 0.06 | 0.38 | 15.88 | 16.02 | 15.88 | 89218 |
| 1733419800 | 15.88 | -0.16 | -1.00 | 16.1 | 16.16 | 15.88 | 45128 |
| 1733333400 | 16.04 | 0.14 | 0.88 | 15.84 | 16.04 | 15.78 | 108679 |
| 1733247000 | 15.9 | -0.2 | -1.24 | 16.1 | 16.2 | 15.9 | 101528 |
| 1733160600 | 16.1 | -0.4 | -2.42 | 16.3 | 16.379999 | 16.1 | 66695 |
| 1732901400 | 16.5 | 0 | 0.00 | 16.5 | 16.54 | 16.42 | 51982 |
| 1732815000 | 16.5 | 0.08 | 0.49 | 16.48 | 16.54 | 16.399999 | 30650 |
| 1732728600 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1732642200 | 16.42 | -0.04 | -0.24 | 16.6 | 16.6 | 16.379999 | 54216 |
| 1732555800 | 16.46 | -0.18 | -1.08 | 16.68 | 16.7 | 16.28 | 167783 |
| 1732296600 | 16.64 | 0.22 | 1.34 | 16.42 | 16.64 | 16.399999 | 99262 |
| 1732210200 | 16.42 | -0.06 | -0.36 | 16.6 | 16.6 | 16.26 | 47165 |
| 1732123800 | 16.48 | -0.14 | -0.84 | 16.719999 | 16.719999 | 16.399999 | 78239 |
| 1732037400 | 16.62 | 0.02 | 0.12 | 16.7 | 16.7 | 16.44 | 54196 |
| 1731951000 | 16.6 | -0.2 | -1.19 | 16.76 | 16.76 | 16.54 | 52845 |
| 1731691800 | 16.8 | -0.04 | -0.24 | 16.8 | 16.92 | 16.68 | 39729 |
| 1731605400 | 16.84 | 0.36 | 2.18 | 16.559999 | 16.84 | 16.559999 | 46403 |
| 1731519000 | 16.48 | 0.08 | 0.49 | 16.36 | 16.559999 | 16.36 | 54649 |
| 1731432600 | 16.399999 | -0.38 | -2.26 | 16.719999 | 16.719999 | 16.399999 | 52399 |
| 1731346200 | 16.78 | -0.02 | -0.12 | 16.8 | 16.82 | 16.7 | 48817 |
| 1731087000 | 16.8 | 0.08 | 0.48 | 16.719999 | 16.84 | 16.66 | 58348 |
| 1731000600 | 16.719999 | -0.08 | -0.48 | 16.9 | 16.9 | 16.62 | 67595 |
| 1730914200 | 16.8 | -0.18 | -1.06 | 17 | 17.14 | 16.76 | 121014 |
| 1730827800 | 16.98 | -0.02 | -0.12 | 16.86 | 17.12 | 16.84 | 44789 |
| 1730741400 | 17 | -0.3 | -1.73 | 17.22 | 17.3 | 17 | 69748 |
| 1730482200 | 17.3 | 0.04 | 0.23 | 17.2 | 17.4 | 17.2 | 30465 |
| 1730395800 | 17.26 | -0.24 | -1.37 | 17.5 | 17.5 | 17.24 | 74515 |
| 1730309400 | 17.5 | -0.24 | -1.35 | 17.74 | 17.74 | 17.32 | 61941 |
| 1730223000 | 17.74 | -0.08 | -0.45 | 17.8 | 17.9 | 17.68 | 65305 |
| 1730136600 | 17.82 | 0.06 | 0.34 | 17.74 | 17.96 | 17.74 | 34393 |
| 1729873800 | 17.76 | -0.24 | -1.33 | 18 | 18 | 17.7 | 43053 |
| 1729787400 | 18 | -0.08 | -0.44 | 18.06 | 18.22 | 18 | 32189 |
| 1729701000 | 18.08 | 0 | 0.00 | 18.06 | 18.2 | 18.06 | 46119 |
| 1729614600 | 18.08 | -0.6 | -3.21 | 18.46 | 18.46 | 18.08 | 40634 |
| 1729528200 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1729269000 | 18.68 | 0.24 | 1.30 | 18.6 | 18.78 | 18.54 | 67414 |
| 1729182600 | 18.44 | -0.26 | -1.39 | 18.7 | 18.72 | 18.28 | 77985 |
| 1729096200 | 18.7 | -0.08 | -0.43 | 18.72 | 18.76 | 18.5 | 169679 |
| 1729009800 | 18.78 | 0.5 | 2.74 | 18.3 | 18.78 | 18.28 | 63207 |
| 1728923400 | 18.28 | -0.04 | -0.22 | 18.3 | 18.32 | 18.22 | 39950 |
| 1728664200 | 18.32 | 0.32 | 1.78 | 18 | 18.38 | 18 | 36008 |
| 1728577800 | 18 | -0.06 | -0.33 | 18.1 | 18.12 | 17.92 | 817500 |
| 1728491400 | 18.06 | 0.12 | 0.67 | 17.98 | 18.14 | 17.98 | 27247 |
| 1728405000 | 17.94 | 0.06 | 0.34 | 17.84 | 18.12 | 17.78 | 82052 |
| 1728318600 | 17.88 | -0.14 | -0.78 | 18.1 | 18.1 | 17.8 | 40773 |
| 1728059400 | 18.02 | -0.08 | -0.44 | 18.1 | 18.3 | 18.02 | 40289 |
| 1727973000 | 18.1 | 0 | 0.00 | 18.1 | 18.32 | 18 | 104522 |
| 1727886600 | 18.1 | -0.04 | -0.22 | 18.3 | 18.3 | 17.94 | 70427 |
| 1727800200 | 18.14 | 0.28 | 1.57 | 17.86 | 18.22 | 17.86 | 48076 |
| 1727713800 | 17.86 | -0.22 | -1.22 | 18.02 | 18.1 | 17.86 | 141070 |
| 1727454600 | 18.08 | -0.06 | -0.33 | 18.1 | 18.22 | 18.08 | 78172 |
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
