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 | -1.09 | -6.2860438293 | 17.34 | 17.738 | 16.25 | 59142 | 17.16594977 | CS |
| 4 | -2.55 | -13.5638297872 | 18.8 | 18.86 | 16.25 | 73121 | 17.51033208 | CS |
| 12 | -2.55 | -13.5638297872 | 18.8 | 20.4 | 16.25 | 78771 | 18.50901439 | CS |
| 26 | 1.26 | 8.40560373582 | 14.99 | 20.4 | 14.71 | 78752 | 17.52861421 | CS |
| 52 | 2.2 | 15.6583629893 | 14.05 | 20.4 | 10.95 | 72727 | 15.54981401 | CS |
| 156 | 0.21 | 1.30922693267 | 16.04 | 20.4 | 10.43 | 68461 | 15.36773877 | CS |
| 260 | -4.73 | -22.5452812202 | 20.98 | 21.63 | 6.3 | 70189 | 13.6684683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 16.25 | -0.76 | -4.47 | 16.684999 | 16.7 | 16 | 88185 |
| 1736379300 | 17.01 | -0.08 | -0.47 | 17 | 17.13 | 16.77 | 56570 |
| 1736292900 | 17.09 | -0.12 | -0.70 | 17.295 | 17.43 | 16.89 | 81724 |
| 1736206500 | 17.21 | -0.21 | -1.21 | 17.42 | 17.738 | 17.21 | 43569 |
| 1735947300 | 17.42 | 0.19 | 1.10 | 17.21 | 17.45 | 17.01 | 50935 |
| 1735860900 | 17.23 | -0.36 | -2.05 | 17.81 | 17.81 | 17.23 | 72350 |
| 1735688100 | 17.59 | -0.09 | -0.51 | 17.81 | 17.87 | 17.47 | 34919 |
| 1735601700 | 17.68 | 0.07 | 0.40 | 17.47 | 17.78 | 17.45 | 64741 |
| 1735342500 | 17.61 | -0.26 | -1.45 | 17.705 | 17.95 | 17.5 | 37272 |
| 1735256100 | 17.87 | 0.11 | 0.62 | 17.62 | 17.93 | 17.55 | 27418 |
| 1735077840 | 17.76 | 0.16 | 0.91 | 17.62 | 17.82 | 17.51 | 17617 |
| 1734996900 | 17.6 | -0.08 | -0.45 | 17.6 | 17.79 | 17.49 | 49200 |
| 1734737700 | 17.68 | 0.51 | 2.97 | 17 | 17.72 | 17 | 159772 |
| 1734651300 | 17.17 | -0.27 | -1.55 | 17.68 | 17.85 | 17.01 | 270709 |
| 1734564900 | 17.44 | -1.04 | -5.63 | 18.5 | 18.57 | 17.11 | 122093 |
| 1734478500 | 18.48 | -0.02 | -0.11 | 18.425 | 18.7 | 18.3 | 63535 |
| 1734392100 | 18.5 | 0.08 | 0.43 | 18.39 | 18.59 | 18.32 | 49944 |
| 1734132900 | 18.42 | -0.36 | -1.92 | 18.7 | 18.86 | 18.37 | 27174 |
| 1734046500 | 18.78 | -0.52 | -2.69 | 19.22 | 19.305 | 18.66 | 54715 |
| 1733960100 | 19.3 | 0.23 | 1.21 | 19.26 | 19.47 | 19.11 | 58399 |
| 1733873700 | 19.07 | 0.2 | 1.06 | 18.85 | 19.24 | 18.79 | 79562 |
| 1733787300 | 18.87 | -0.13 | -0.68 | 19 | 19.07 | 18.8192 | 62915 |
| 1733528100 | 19 | -0.08 | -0.42 | 19.16 | 19.22 | 18.81 | 36424 |
| 1733441700 | 19.08 | 0.24 | 1.27 | 18.75 | 19.15 | 18.75 | 60887 |
| 1733355300 | 18.84 | 0.32 | 1.73 | 18.53 | 18.92 | 18.49 | 76638 |
| 1733268900 | 18.52 | -0.23 | -1.23 | 18.77 | 18.77 | 18.3 | 221431 |
| 1733182500 | 18.75 | 0.07 | 0.37 | 18.79 | 18.89 | 18.47 | 40153 |
| 1732917840 | 18.68 | -0.03 | -0.16 | 18.76 | 18.9 | 18.38 | 39609 |
| 1732750500 | 18.71 | -0.13 | -0.69 | 19.01 | 19.12 | 18.68 | 50238 |
| 1732664100 | 18.84 | -0.11 | -0.58 | 18.68 | 19.0125 | 18.665 | 60279 |
| 1732577700 | 18.95 | 0.3 | 1.61 | 18.75 | 19.305 | 18.75 | 139632 |
| 1732318500 | 18.65 | -0.19 | -1.01 | 18.885 | 18.99 | 17.99 | 324809 |
| 1732232100 | 18.84 | 0.15 | 0.80 | 18.75 | 18.94 | 18.675 | 61569 |
| 1732145700 | 18.69 | -0.02 | -0.11 | 18.75 | 18.75 | 18.435 | 106002 |
| 1732059300 | 18.71 | -0.08 | -0.43 | 18.75 | 18.85 | 18.48 | 44455 |
| 1731972900 | 18.79 | -0.25 | -1.31 | 19.0598 | 19.2 | 18.685 | 70360 |
| 1731713700 | 19.04 | -0.42 | -2.16 | 19.46 | 19.55 | 19.04 | 55424 |
| 1731627300 | 19.46 | -0.1 | -0.51 | 19.57 | 19.68 | 19.2 | 53965 |
| 1731540900 | 19.56 | -0.45 | -2.25 | 20.2 | 20.37 | 19.5 | 73249 |
| 1731454500 | 20.01 | -0.29 | -1.43 | 20.34 | 20.4 | 20.01 | 58570 |
| 1731368100 | 20.3 | 0.77 | 3.94 | 19.82 | 20.38 | 19.8 | 94782 |
| 1731108900 | 19.53 | 0.16 | 0.83 | 19.58 | 19.69 | 19.455 | 40131 |
| 1731022500 | 19.37 | -0.63 | -3.15 | 19.73 | 20 | 19.32 | 77619 |
| 1730936100 | 20 | 1.97 | 10.93 | 18.96 | 20.3693 | 18.96 | 234204 |
| 1730849700 | 18.03 | 0.22 | 1.24 | 18.08 | 18.17 | 17.96 | 53109 |
| 1730763300 | 17.81 | -0.2 | -1.11 | 18.03 | 18.08 | 17.74 | 47328 |
| 1730500500 | 18.01 | -0.39 | -2.12 | 18.52 | 18.64 | 17.97 | 45842 |
| 1730414100 | 18.4 | -0.2 | -1.08 | 18.91 | 18.91 | 18.39 | 47080 |
| 1730327700 | 18.6 | 0.13 | 0.70 | 18.5 | 19 | 18.5 | 63893 |
| 1730241300 | 18.47 | -0.11 | -0.59 | 18.45 | 18.68 | 18.42 | 30842 |
| 1730154900 | 18.58 | 0.36 | 1.98 | 18.46 | 18.63 | 18.38 | 52981 |
| 1729895700 | 18.22 | -0.07 | -0.38 | 18.6 | 18.6 | 18.08 | 38826 |
| 1729809300 | 18.29 | -0.3 | -1.61 | 18.58 | 18.65 | 18.25 | 41913 |
| 1729722900 | 18.59 | 0.2 | 1.09 | 18.395 | 18.63 | 18.36 | 52817 |
| 1729636500 | 18.39 | 0.27 | 1.49 | 18.16 | 18.42 | 18.1001 | 28462 |
| 1729550100 | 18.12 | -0.44 | -2.37 | 18.51 | 18.6 | 18.03 | 54127 |
| 1729290900 | 18.56 | -0.28 | -1.49 | 18.8 | 18.8 | 18.5 | 61542 |
| 1729204500 | 18.84 | 0.36 | 1.95 | 18.54 | 18.84 | 18.44 | 54132 |
| 1729118100 | 18.48 | 0.31 | 1.71 | 18.36 | 18.57 | 18.07 | 79842 |
| 1729031700 | 18.17 | 0.2 | 1.11 | 18 | 18.455 | 18 | 83744 |
| 1728945300 | 17.97 | 0.22 | 1.24 | 17.76 | 18.065 | 17.69 | 51178 |
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
