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 | 1.5 | 6.97674418605 | 21.5 | 23.5 | 20.5 | 440373 | 22.10231924 | DE |
| 4 | 2.5 | 12.1951219512 | 20.5 | 23.5 | 18 | 389019 | 20.11716018 | DE |
| 12 | 7.25 | 46.0317460317 | 15.75 | 23.5 | 13 | 238416 | 18.46031805 | DE |
| 26 | 7 | 43.75 | 16 | 23.5 | 12.5 | 153578 | 17.48534879 | DE |
| 52 | 6.5 | 39.3939393939 | 16.5 | 23.5 | 10.75 | 225634 | 15.81969522 | DE |
| 156 | -5 | -17.8571428571 | 28 | 42 | 10.75 | 132374 | 17.6970662 | DE |
| 260 | 0.2 | 0.877192982456 | 22.8 | 102.5 | 10.75 | 100165 | 25.45971083 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 47440 |
| 1745512200 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 514536 |
| 1745425800 | 22.5 | 2 | 9.76 | 20.5 | 23 | 20.5 | 543892 |
| 1745339400 | 20.5 | -0.5 | -2.38 | 21.5 | 21.5 | 20.5 | 262692 |
| 1744907400 | 21 | 0 | 0.00 | 21 | 21.5 | 21 | 326436 |
| 1744821000 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20 | 524830 |
| 1744734600 | 20.5 | -1 | -4.65 | 21.5 | 22 | 20.5 | 1256232 |
| 1744648200 | 21.5 | 2.5 | 13.16 | 19 | 21.5 | 19 | 364873 |
| 1744389000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 10272 |
| 1744302600 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 325731 |
| 1744216200 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.25 | 666664 |
| 1744129800 | 19.5 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 100159 |
| 1744043400 | 19.25 | 0.25 | 1.32 | 19 | 20 | 18.5 | 472285 |
| 1743784200 | 19 | 1 | 5.56 | 18 | 19.5 | 18 | 312123 |
| 1743697800 | 18 | -1 | -5.26 | 19 | 19 | 18 | 614233 |
| 1743611400 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 156385 |
| 1743525000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 189294 |
| 1743438600 | 19.5 | -1.5 | -7.14 | 21 | 21 | 19.5 | 355138 |
| 1743183000 | 21 | 0.5 | 2.44 | 20.5 | 21.5 | 20.5 | 83472 |
| 1743096600 | 20.5 | 1 | 5.13 | 19.5 | 21 | 19.5 | 403637 |
| 1743010200 | 19.5 | -0.2 | -1.02 | 19.7 | 19.7 | 19.25 | 454850 |
| 1742923800 | 19.7 | 0.95 | 5.07 | 18.75 | 20.5 | 18.5 | 689405 |
| 1742837400 | 18.75 | 2.5 | 15.38 | 16.5 | 18.75 | 16.5 | 500388 |
| 1742578200 | 16.25 | 0.75 | 4.84 | 15.5 | 16.25 | 15.5 | 225247 |
| 1742491800 | 15.5 | -0.75 | -4.62 | 16.25 | 16.25 | 15.5 | 50610 |
| 1742405400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 90180 |
| 1742319000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 40025 |
| 1742232600 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 130660 |
| 1741973400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 72602 |
| 1741887000 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 138745 |
| 1741800600 | 17 | -1.25 | -6.85 | 18.25 | 18.25 | 16.75 | 190678 |
| 1741714200 | 18.25 | 0.25 | 1.39 | 18 | 18.25 | 18 | 114529 |
| 1741627800 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 134502 |
| 1741368600 | 17.75 | 1.75 | 10.94 | 16 | 18 | 16 | 226463 |
| 1741282200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 18322 |
| 1741195800 | 16 | 1 | 6.67 | 15 | 16 | 15 | 220064 |
| 1741109400 | 15 | 0.25 | 1.69 | 14.5 | 15 | 14.5 | 110498 |
| 1741023000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 59641 |
| 1740763800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 44803 |
| 1740677400 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.5 | 110786 |
| 1740591000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 75000 |
| 1740504600 | 14.5 | -0.75 | -4.92 | 15.25 | 15.25 | 14.5 | 69889 |
| 1740418200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 166983 |
| 1740159000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 10226 |
| 1740072600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 7088 |
| 1739986200 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 297851 |
| 1739899800 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 64731 |
| 1739813400 | 14.75 | 0.5 | 3.51 | 14.25 | 14.75 | 14.25 | 198198 |
| 1739554200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 13.75 | 427009 |
| 1739467800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 6329 |
| 1739381400 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 5029 |
| 1739295000 | 14.25 | 1.25 | 9.62 | 15 | 15 | 14.25 | 185885 |
| 1739208600 | 13 | -1.25 | -8.77 | 14.25 | 15 | 13 | 387232 |
| 1738949400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 100000 |
| 1738863000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 1000 |
| 1738776600 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 13493 |
| 1738690200 | 14.5 | -1 | -6.45 | 15.5 | 15.5 | 14.5 | 380685 |
| 1738603800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 124015 |
| 1738344600 | 15.5 | 0 | 0.00 | 15.75 | 15.75 | 15.5 | 127912 |
| 1738258200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 200082 |
| 1738171800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 3485 |
| 1738085400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 11362 |
| 1737999000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 60592 |
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
