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 | 0.15 | 0.9375 | 16 | 16.37 | 15.866 | 184536 | 16.15898009 | CS |
| 4 | -1.28 | -7.34366035571 | 17.43 | 17.47 | 15.7101 | 271833 | 16.39539485 | CS |
| 12 | 0.15 | 0.9375 | 16 | 17.875 | 15.46 | 242150 | 16.65182397 | CS |
| 26 | 1.97 | 13.8928067701 | 14.18 | 17.875 | 13.88 | 255397 | 15.7453276 | CS |
| 52 | 2.94 | 22.2558667676 | 13.21 | 17.875 | 11.89 | 243387 | 14.68187316 | CS |
| 156 | -9.57 | -37.2083981337 | 25.72 | 26.1267 | 10.84 | 242869 | 15.81698703 | CS |
| 260 | -5.69 | -26.0531135531 | 21.84 | 26.1267 | 7.59 | 226261 | 16.98720782 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 16.149999 | -0.09 | -0.55 | 16.29 | 16.37 | 16.0821 | 153405 |
| 1735688100 | 16.239999 | 0.06 | 0.37 | 16.27 | 16.37 | 16.1 | 244990 |
| 1735601700 | 16.18 | 0.17 | 1.06 | 15.99 | 16.19 | 15.87 | 178464 |
| 1735342500 | 16.01 | -0.17 | -1.05 | 16.18 | 16.2026 | 15.866 | 177736 |
| 1735256100 | 16.18 | 0.09 | 0.56 | 16 | 16.21 | 15.96 | 136954 |
| 1735077840 | 16.09 | 0.16 | 1.00 | 16.02 | 16.09 | 15.9 | 104975 |
| 1734996900 | 15.93 | -0.11 | -0.69 | 15.91 | 16.03 | 15.7101 | 279147 |
| 1734737700 | 16.04 | 0.03 | 0.19 | 15.76 | 16.1 | 15.76 | 939343 |
| 1734651300 | 16.01 | -0.06 | -0.37 | 16.175 | 16.32 | 16.004999 | 374451 |
| 1734564900 | 16.07 | -0.6 | -3.60 | 16.77 | 16.83 | 16.04 | 373407 |
| 1734478500 | 16.67 | 0.01 | 0.06 | 16.57 | 16.715 | 16.57 | 229489 |
| 1734392100 | 16.66 | -0.19 | -1.13 | 16.629999 | 16.76 | 16.35 | 406956 |
| 1734132900 | 16.85 | -0.08 | -0.47 | 16.84 | 17.01 | 16.78 | 155888 |
| 1734046500 | 16.93 | 0.07 | 0.42 | 16.875 | 17 | 16.8308 | 150792 |
| 1733960100 | 16.86 | -0.01 | -0.06 | 17.005 | 17.005 | 16.719999 | 248741 |
| 1733873700 | 16.87 | 0.09 | 0.54 | 16.8 | 17.02 | 16.7 | 170836 |
| 1733787300 | 16.78 | -0.14 | -0.83 | 16.94 | 17.14 | 16.76 | 260526 |
| 1733528100 | 16.92 | -0.28 | -1.63 | 17.23 | 17.27 | 16.9 | 190179 |
| 1733441700 | 17.2 | -0.24 | -1.38 | 17.43 | 17.47 | 17.17 | 270116 |
| 1733355300 | 17.44 | 0.11 | 0.63 | 17.26 | 17.46 | 17.2 | 210366 |
| 1733268900 | 17.33 | -0.19 | -1.08 | 17.52 | 17.57 | 17.2 | 195539 |
| 1733182500 | 17.52 | -0.09 | -0.51 | 17.56 | 17.585 | 17.369 | 247161 |
| 1732917840 | 17.61 | -0.05 | -0.28 | 17.75 | 17.8 | 17.56 | 202090 |
| 1732750500 | 17.66 | 0.15 | 0.86 | 17.64 | 17.875 | 17.62 | 237558 |
| 1732664100 | 17.51 | 0.13 | 0.75 | 17.3 | 17.59 | 17.3 | 251110 |
| 1732577700 | 17.38 | 0.29 | 1.70 | 17.25 | 17.45 | 17.15 | 413621 |
| 1732318500 | 17.09 | 0.06 | 0.35 | 17.05 | 17.11 | 16.91 | 268665 |
| 1732232100 | 17.03 | 0.23 | 1.37 | 16.85 | 17.07 | 16.85 | 238397 |
| 1732145700 | 16.8 | -0.37 | -2.15 | 17.01 | 17.01 | 16.54 | 253304 |
| 1732059300 | 17.17 | 0.14 | 0.82 | 17.01 | 17.24 | 16.8859 | 257211 |
| 1731972900 | 17.03 | 0.17 | 1.01 | 16.94 | 17.07 | 16.81 | 218011 |
| 1731713700 | 16.86 | 0.07 | 0.42 | 16.86 | 16.92 | 16.71 | 186682 |
| 1731627300 | 16.79 | -0.27 | -1.58 | 17.28 | 17.28 | 16.739999 | 219100 |
| 1731540900 | 17.06 | -0.1 | -0.58 | 17.32 | 17.365 | 17.04 | 247354 |
| 1731454500 | 17.16 | -0.08 | -0.46 | 17.24 | 17.35 | 17.005 | 284988 |
| 1731368100 | 17.24 | 0.04 | 0.23 | 17.22 | 17.35 | 17.06 | 276069 |
| 1731108900 | 17.2 | 0.14 | 0.82 | 17.06 | 17.325 | 17.06 | 222161 |
| 1731022500 | 17.06 | 0.11 | 0.65 | 16.95 | 17.19 | 16.75 | 280274 |
| 1730936100 | 16.95 | -0.09 | -0.53 | 17.3 | 17.53 | 16.83 | 520115 |
| 1730849700 | 17.04 | 1.03 | 6.43 | 16.05 | 17.135 | 16.05 | 450881 |
| 1730763300 | 16.01 | 0.44 | 2.83 | 15.61 | 16.04 | 15.61 | 214150 |
| 1730500500 | 15.57 | -0.18 | -1.11 | 15.87 | 15.89 | 15.46 | 206151 |
| 1730414100 | 15.745 | -0.12 | -0.73 | 15.85 | 16.04 | 15.74 | 181207 |
| 1730327700 | 15.86 | 0 | 0.00 | 15.92 | 16.14 | 15.8301 | 239017 |
| 1730241300 | 15.86 | -0.15 | -0.94 | 15.91 | 15.94 | 15.8 | 162622 |
| 1730154900 | 16.01 | 0.06 | 0.38 | 16.09 | 16.1085 | 15.93 | 128985 |
| 1729895700 | 15.95 | -0.35 | -2.15 | 16.35 | 16.375 | 15.95 | 158123 |
| 1729809300 | 16.3 | -0.12 | -0.73 | 16.46 | 16.51 | 16.28 | 157743 |
| 1729722900 | 16.42 | 0.12 | 0.74 | 16.21 | 16.42 | 16.21 | 157777 |
| 1729636500 | 16.3 | 0.02 | 0.12 | 16.1 | 16.36 | 16.1 | 143438 |
| 1729550100 | 16.28 | -0.23 | -1.39 | 16.55 | 16.55 | 16.239999 | 190564 |
| 1729290900 | 16.51 | 0.11 | 0.67 | 16.399999 | 16.61 | 16.37 | 198594 |
| 1729204500 | 16.399999 | -0.1 | -0.61 | 16.489999 | 16.5 | 16.35 | 189547 |
| 1729118100 | 16.5 | 0.19 | 1.16 | 16.37 | 16.579999 | 16.36 | 246452 |
| 1729031700 | 16.309999 | 0.22 | 1.37 | 16.12 | 16.399 | 16.12 | 205510 |
| 1728945300 | 16.09 | -0.01 | -0.06 | 16.1 | 16.129999 | 15.9986 | 121378 |
| 1728686100 | 16.1 | 0.14 | 0.88 | 15.99 | 16.1199 | 15.99 | 111174 |
| 1728599700 | 15.96 | -0.18 | -1.12 | 16 | 16.059999 | 15.87 | 216485 |
| 1728513300 | 16.14 | 0.24 | 1.51 | 15.89 | 16.1554 | 15.87 | 174127 |
| 1728426900 | 15.9 | -0.1 | -0.63 | 15.98 | 15.98 | 15.79 | 144296 |
| 1728340500 | 16 | -0.06 | -0.37 | 16.04 | 16.065 | 15.87 | 149885 |
| 1728081300 | 16.059999 | 0.01 | 0.06 | 16.03 | 16.07 | 15.765 | 172687 |
| 1727994900 | 16.05 | -0.04 | -0.25 | 16.09 | 16.11 | 15.93 | 163511 |
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
