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 | 0.75 | 4.26136363636 | 17.6 | 18.75 | 16.65 | 2199580 | 17.48134598 | DE |
| 4 | 2.5 | 15.7728706625 | 15.85 | 19.05 | 14.7 | 5238318 | 16.4997618 | DE |
| 12 | 0.85 | 4.85714285714 | 17.5 | 19.05 | 14.3 | 3628408 | 16.11301211 | DE |
| 26 | 0.9 | 5.15759312321 | 17.45 | 20 | 14.15 | 3626703 | 16.33328982 | DE |
| 52 | 1.85 | 11.2121212121 | 16.5 | 24.6 | 14.15 | 2956250 | 17.38141508 | DE |
| 156 | 12.35 | 205.833333333 | 6 | 24.6 | 4.19 | 1874587 | 13.06012593 | DE |
| 260 | 11.13 | 154.155124654 | 7.22 | 24.6 | 2.1 | 2185440 | 9.00311051 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 18.35 | 0.25 | 1.38 | 18.1 | 18.75 | 18 | 4692396 |
| 1738863000 | 18.1 | 0.6 | 3.43 | 17.35 | 18.15 | 17.15 | 3036288 |
| 1738776600 | 17.5 | 0.15 | 0.86 | 17.6 | 17.6 | 17.1 | 1242400 |
| 1738690200 | 17.35 | 0.15 | 0.87 | 16.9 | 17.45 | 16.8 | 1343167 |
| 1738603800 | 17.2 | 0.05 | 0.29 | 17.2 | 17.4 | 16.8 | 1123265 |
| 1738344600 | 17.15 | -0.5 | -2.83 | 17.6 | 17.6 | 16.649999 | 4252781 |
| 1738258200 | 17.65 | -0.6 | -3.29 | 18.45 | 18.5 | 17.6 | 1572972 |
| 1738171800 | 18.25 | -0.3 | -1.62 | 18.5 | 19.05 | 17.95 | 3597022 |
| 1738085400 | 18.55 | 0.9 | 5.10 | 17.7 | 18.8 | 17.6 | 6750514 |
| 1737999000 | 17.65 | 0.05 | 0.28 | 17.75 | 17.75 | 17.3 | 3257392 |
| 1737739800 | 17.6 | 0.1 | 0.57 | 17.5 | 17.75 | 17.1 | 5268911 |
| 1737653400 | 17.5 | 1.9 | 12.18 | 15.7 | 17.7 | 15.65 | 19376670 |
| 1737567000 | 15.6 | 0.75 | 5.05 | 15.5 | 15.6 | 14.95 | 33304253 |
| 1737480600 | 14.85 | -0.05 | -0.34 | 15.25 | 15.25 | 14.85 | 2263394 |
| 1737394200 | 14.9 | -0.1 | -0.67 | 14.75 | 15 | 14.7 | 2051146 |
| 1737135000 | 15 | 0 | 0.00 | 15 | 15.05 | 14.9 | 1681754 |
| 1737048600 | 15 | 0.05 | 0.33 | 14.7 | 15.1 | 14.7 | 2322853 |
| 1736962200 | 14.95 | 0 | 0.00 | 14.9 | 15 | 14.7 | 1781512 |
| 1736875800 | 14.95 | 0 | 0.00 | 15.1 | 15.1 | 14.85 | 1581907 |
| 1736789400 | 14.95 | -0.1 | -0.66 | 14.95 | 15.2 | 14.8 | 4786196 |
| 1736530200 | 15.05 | 0 | 0.00 | 15.85 | 15.85 | 14.9 | 4171972 |
| 1736443800 | 15.05 | 0.1 | 0.67 | 14.75 | 15.1 | 14.55 | 3478710 |
| 1736357400 | 14.95 | -0.65 | -4.17 | 15.6 | 15.6 | 14.9 | 4913310 |
| 1736271000 | 15.6 | -0.15 | -0.95 | 15.75 | 15.75 | 15.5 | 1895802 |
| 1736184600 | 15.75 | 0.4 | 2.61 | 15.5 | 15.75 | 15.4 | 7865769 |
| 1735925400 | 15.35 | -0.15 | -0.97 | 15.5 | 15.55 | 15.35 | 2287157 |
| 1735839000 | 15.5 | 0.4 | 2.65 | 15.1 | 15.95 | 15.1 | 3050283 |
| 1735666200 | 15.1 | -0.35 | -2.27 | 15.2 | 15.2 | 15.1 | 543367 |
| 1735579800 | 15.45 | 0.05 | 0.32 | 15.4 | 15.5 | 15.3 | 1035166 |
| 1735320600 | 15.4 | -0.45 | -2.84 | 15.75 | 15.85 | 15.15 | 678964 |
| 1735061400 | 15.85 | 0.35 | 2.26 | 15.55 | 15.85 | 15.45 | 1437023 |
| 1734975000 | 15.5 | 0.25 | 1.64 | 15.25 | 15.55 | 15.15 | 2307260 |
| 1734715800 | 15.25 | 0.2 | 1.33 | 15.05 | 15.35 | 14.3 | 7574490 |
| 1734629400 | 15.05 | -0.35 | -2.27 | 15.4 | 15.4 | 14.9 | 2117318 |
| 1734543000 | 15.4 | -0.4 | -2.53 | 15.7 | 15.9 | 15.4 | 1391322 |
| 1734456600 | 15.8 | 0.6 | 3.95 | 15.6 | 16.2 | 15.25 | 8866274 |
| 1734370200 | 15.2 | -0.2 | -1.30 | 15.4 | 15.4 | 15.1 | 1596665 |
| 1734111000 | 15.4 | 0.1 | 0.65 | 15.4 | 15.5 | 15 | 3424544 |
| 1734024600 | 15.3 | -0.2 | -1.29 | 15.55 | 15.6 | 15.2 | 2398790 |
| 1733938200 | 15.5 | 0.1 | 0.65 | 15.55 | 15.65 | 15.3 | 3993349 |
| 1733851800 | 15.4 | -0.8 | -4.94 | 16.9 | 16.9 | 15.25 | 4965691 |
| 1733765400 | 16.2 | 0.1 | 0.62 | 15.9 | 16.2 | 15.9 | 489691 |
| 1733506200 | 16.1 | 0.2 | 1.26 | 17 | 17 | 15.85 | 1168597 |
| 1733419800 | 15.9 | -0.05 | -0.31 | 16.05 | 16.1 | 15.55 | 1145751 |
| 1733333400 | 15.95 | 0.2 | 1.27 | 16 | 16 | 15.55 | 1908972 |
| 1733247000 | 15.75 | -0.25 | -1.56 | 16 | 16.3 | 15.75 | 5690249 |
| 1733160600 | 16 | 0.05 | 0.31 | 15.95 | 16.1 | 15.7 | 1810716 |
| 1732901400 | 15.95 | -0.3 | -1.85 | 16 | 16.3 | 15.55 | 11100027 |
| 1732815000 | 16.25 | -0.1 | -0.61 | 16.55 | 16.55 | 16 | 1579697 |
| 1732728600 | 16.35 | -0.35 | -2.10 | 16.6 | 16.75 | 16.35 | 2402557 |
| 1732642200 | 16.7 | -0.2 | -1.18 | 16.7 | 16.8 | 16.6 | 1034027 |
| 1732555800 | 16.9 | 0.1 | 0.60 | 16.649999 | 16.9 | 16.649999 | 745005 |
| 1732296600 | 16.8 | 0 | 0.00 | 16.8 | 17 | 16.649999 | 1305644 |
| 1732210200 | 16.8 | -0.25 | -1.47 | 17.1 | 17.1 | 16.7 | 1215453 |
| 1732123800 | 17.05 | -0.15 | -0.87 | 17.1 | 17.2 | 16.8 | 2052180 |
| 1732037400 | 17.2 | -0.35 | -1.99 | 17.4 | 17.4 | 17.1 | 1289924 |
| 1731951000 | 17.55 | 0.05 | 0.29 | 17.5 | 17.6 | 17.4 | 421854 |
| 1731691800 | 17.5 | 0.1 | 0.57 | 17.5 | 17.65 | 17.3 | 871306 |
| 1731605400 | 17.4 | 0 | 0.00 | 17.2 | 17.6 | 17.2 | 1200379 |
| 1731519000 | 17.4 | 0 | 0.00 | 17.6 | 17.75 | 17.4 | 1714741 |
| 1731432600 | 17.4 | -0.1 | -0.57 | 17.55 | 17.55 | 17.25 | 1306755 |
| 1731346200 | 17.5 | -0.2 | -1.13 | 17.7 | 18.05 | 17.45 | 2352300 |
| 1731087000 | 17.7 | -0.15 | -0.84 | 18 | 18 | 17.7 | 910678 |
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
