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 | -1.2 | -7.74193548387 | 15.5 | 15.61 | 13.98 | 174002 | 14.50897415 | CS |
| 4 | -1.34 | -8.56777493606 | 15.64 | 16.07 | 13.98 | 99710 | 15.1512677 | CS |
| 12 | -0.75 | -4.98338870432 | 15.05 | 16.29 | 13.65 | 90884 | 14.99627162 | CS |
| 26 | 2.49 | 21.083827265 | 11.81 | 16.32 | 11.58 | 89284 | 14.72822044 | CS |
| 52 | -0.03 | -0.209351011863 | 14.33 | 16.32 | 11.55 | 92916 | 13.85094061 | CS |
| 156 | -4.3 | -23.1182795699 | 18.6 | 20 | 10.3833 | 99469 | 13.96771102 | CS |
| 260 | -1.85 | -11.4551083591 | 16.15 | 20 | 9.82 | 90693 | 14.19092053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.3 | -0.01 | -0.07 | 14.33 | 14.45 | 14.11 | 25565 |
| 1734996900 | 14.31 | -0.23 | -1.58 | 14.42 | 14.54 | 14.225 | 107961 |
| 1734737700 | 14.54 | 0.36 | 2.54 | 13.98 | 14.8 | 13.98 | 436122 |
| 1734651300 | 14.18 | -0.08 | -0.56 | 14.38 | 14.71 | 14.12 | 70212 |
| 1734564900 | 14.26 | -0.95 | -6.25 | 15.35 | 15.35 | 14.12 | 156016 |
| 1734478500 | 15.21 | -0.36 | -2.31 | 15.5 | 15.61 | 15.13 | 99700 |
| 1734392100 | 15.57 | 0.28 | 1.83 | 15.23 | 15.73 | 15.155 | 121306 |
| 1734132900 | 15.29 | -0.18 | -1.16 | 15.27 | 15.29 | 15.07 | 34766 |
| 1734046500 | 15.47 | -0.43 | -2.70 | 15.95 | 16.01 | 15.33 | 88875 |
| 1733960100 | 15.9 | 0.1 | 0.63 | 15.96 | 16.07 | 15.8 | 194620 |
| 1733873700 | 15.8 | 0.21 | 1.35 | 15.59 | 15.93 | 15.46 | 65765 |
| 1733787300 | 15.59 | -0.05 | -0.32 | 15.75 | 15.8 | 15.53 | 64823 |
| 1733528100 | 15.64 | -0.1 | -0.64 | 15.86 | 15.865 | 15.51 | 58620 |
| 1733441700 | 15.74 | -0.02 | -0.13 | 15.81 | 15.95 | 15.71 | 47249 |
| 1733355300 | 15.76 | 0.21 | 1.35 | 15.51 | 15.81 | 15.5 | 96479 |
| 1733268900 | 15.55 | -0.29 | -1.83 | 15.87 | 15.93 | 15.54 | 48539 |
| 1733182500 | 15.84 | 0.19 | 1.21 | 15.72 | 15.96 | 15.495 | 70961 |
| 1732917840 | 15.65 | -0.04 | -0.25 | 15.78 | 15.84 | 15.4964 | 38320 |
| 1732750500 | 15.69 | -0.09 | -0.57 | 15.84 | 15.88 | 15.61 | 41077 |
| 1732664100 | 15.78 | 0.03 | 0.19 | 15.64 | 15.82 | 15.593 | 53076 |
| 1732577700 | 15.75 | -0.03 | -0.19 | 15.99 | 16.29 | 15.75 | 120281 |
| 1732318500 | 15.78 | 0.34 | 2.20 | 15.56 | 15.83 | 15.54 | 110293 |
| 1732232100 | 15.44 | 0.29 | 1.91 | 15.15 | 15.46 | 15.11 | 77857 |
| 1732145700 | 15.15 | -0.01 | -0.03 | 15.12 | 15.24 | 14.87 | 68541 |
| 1732059300 | 15.155 | -0.02 | -0.10 | 14.99 | 15.2 | 14.94 | 59504 |
| 1731972900 | 15.17 | -0.14 | -0.91 | 15.36 | 15.39 | 15.15 | 63723 |
| 1731713700 | 15.31 | -0.03 | -0.20 | 15.42 | 15.52 | 15.16 | 84868 |
| 1731627300 | 15.34 | -0.1 | -0.65 | 15.51 | 15.51 | 15.15 | 85028 |
| 1731540900 | 15.44 | -0.24 | -1.53 | 15.74 | 15.765 | 14.98 | 84205 |
| 1731454500 | 15.68 | -0.25 | -1.57 | 15.78 | 16.07 | 15.57 | 119513 |
| 1731368100 | 15.93 | 0.53 | 3.44 | 15.69 | 16 | 15.59 | 75502 |
| 1731108900 | 15.4 | 0.19 | 1.25 | 15.34 | 15.44 | 15.14 | 87390 |
| 1731022500 | 15.21 | -0.77 | -4.82 | 15.86 | 15.86 | 15.15 | 127950 |
| 1730936100 | 15.98 | 1.87 | 13.25 | 15 | 16.02 | 15 | 249761 |
| 1730849700 | 14.11 | 0.32 | 2.32 | 13.8 | 14.11 | 13.73 | 54822 |
| 1730763300 | 13.79 | -0.03 | -0.22 | 13.81 | 13.86 | 13.65 | 46682 |
| 1730500500 | 13.82 | 0.06 | 0.44 | 13.92 | 14.079 | 13.71 | 57995 |
| 1730414100 | 13.76 | -0.14 | -1.01 | 13.94 | 13.99 | 13.76 | 74072 |
| 1730327700 | 13.9 | 0.04 | 0.29 | 13.79 | 14.275 | 13.79 | 77662 |
| 1730241300 | 13.86 | -0.25 | -1.77 | 14.06 | 14.12 | 13.83 | 97282 |
| 1730154900 | 14.11 | 0.42 | 3.07 | 13.76 | 14.47 | 13.71 | 118716 |
| 1729895700 | 13.69 | -0.17 | -1.23 | 13.95 | 14.13 | 13.655 | 84091 |
| 1729809300 | 13.86 | -0.3 | -2.12 | 14.16 | 14.16 | 13.77 | 86969 |
| 1729722900 | 14.16 | -0.76 | -5.09 | 14.5 | 14.57 | 13.8653 | 123021 |
| 1729636500 | 14.92 | 0.17 | 1.15 | 14.7 | 15.05 | 14.6 | 99965 |
| 1729550100 | 14.75 | -0.33 | -2.19 | 15.09 | 15.27 | 14.72 | 95224 |
| 1729290900 | 15.08 | -0.26 | -1.69 | 15.32 | 15.34 | 15.06 | 86105 |
| 1729204500 | 15.34 | 0.09 | 0.59 | 15.28 | 15.38 | 15.04 | 75406 |
| 1729118100 | 15.25 | 0.12 | 0.79 | 15.32 | 15.47 | 15.19 | 150099 |
| 1729031700 | 15.13 | 0.21 | 1.41 | 14.96 | 15.49 | 14.96 | 73258 |
| 1728945300 | 14.92 | 0.15 | 1.02 | 14.75 | 14.95 | 14.56 | 33887 |
| 1728686100 | 14.77 | 0.48 | 3.36 | 14.38 | 14.8 | 14.26 | 53836 |
| 1728599700 | 14.29 | 0 | 0.00 | 14.15 | 14.31 | 14.1 | 45558 |
| 1728513300 | 14.29 | 0.12 | 0.85 | 14.18 | 14.44 | 14.07 | 44001 |
| 1728426900 | 14.17 | -0.13 | -0.91 | 14.39 | 14.39 | 14.16 | 84341 |
| 1728340500 | 14.3 | -0.07 | -0.49 | 14.32 | 14.46 | 14.26 | 93500 |
| 1728081300 | 14.37 | 0.11 | 0.77 | 14.51 | 14.59 | 14.31 | 56194 |
| 1727994900 | 14.26 | -0.24 | -1.66 | 14.42 | 14.45 | 14.22 | 46436 |
| 1727908500 | 14.5 | -0.17 | -1.16 | 14.59 | 14.84 | 14.43 | 59654 |
| 1727822100 | 14.67 | -0.45 | -2.98 | 15.05 | 15.14 | 14.575 | 115065 |
| 1727735700 | 15.12 | 0.5 | 3.42 | 14.68 | 15.25 | 14.68 | 124364 |
| 1727476500 | 14.62 | -0.02 | -0.14 | 14.84 | 14.84 | 14.54 | 87082 |
| 1727390100 | 14.64 | -0.08 | -0.54 | 14.86 | 14.88 | 14.62 | 69186 |
| 1727303700 | 14.72 | -0.26 | -1.74 | 14.97 | 14.97 | 14.66 | 59655 |
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
