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 | -0.56 | -3.55104629042 | 15.77 | 15.79 | 14.995 | 9726 | 15.33698643 | SP |
| 4 | 0.6 | 4.1067761807 | 14.61 | 15.79 | 14.61 | 24842 | 15.05513768 | SP |
| 12 | -0.38 | -2.4374599102 | 15.59 | 15.87 | 14.3 | 16706 | 15.17255863 | SP |
| 26 | -0.4 | -2.56245996156 | 15.61 | 15.87 | 14.3 | 15228 | 15.21236498 | SP |
| 52 | -0.4 | -2.56245996156 | 15.61 | 15.87 | 14.3 | 15228 | 15.21236498 | SP |
| 156 | -0.4 | -2.56245996156 | 15.61 | 15.87 | 14.3 | 15228 | 15.21236498 | SP |
| 260 | -0.4 | -2.56245996156 | 15.61 | 15.87 | 14.3 | 15228 | 15.21236498 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 15.21 | -0.22 | -1.43 | 15.42 | 15.42 | 15.21 | 5474 |
| 1738280100 | 15.43 | 0.27 | 1.78 | 15.25 | 15.43 | 15.25 | 20035 |
| 1738193700 | 15.16 | 0.04 | 0.26 | 15.09 | 15.2 | 15.09 | 3419 |
| 1738107300 | 15.12 | -0.01 | -0.07 | 15.14 | 15.14 | 14.995 | 9236 |
| 1738020900 | 15.13 | -0.59 | -3.75 | 15.23 | 15.3085 | 15.08 | 9084 |
| 1737761700 | 15.72 | 0.1 | 0.64 | 15.77 | 15.79 | 15.69 | 6856 |
| 1737675300 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1737588900 | 15.62 | -0.01 | -0.06 | 15.67 | 15.69 | 15.62 | 17641 |
| 1737502500 | 15.63 | 0.23 | 1.49 | 15.55 | 15.6399 | 15.52 | 19850 |
| 1737156900 | 15.4 | 0.08 | 0.52 | 15.34 | 15.455 | 15.34 | 2800 |
| 1737070500 | 15.32 | 0.17 | 1.12 | 15.26 | 15.32 | 15.21 | 20697 |
| 1736984100 | 15.15 | 0.16 | 1.07 | 15.15 | 15.2045 | 15.15 | 11211 |
| 1736897700 | 14.99 | 0.2 | 1.35 | 14.91 | 15 | 14.83 | 194694 |
| 1736811300 | 14.79 | 0.07 | 0.48 | 14.69 | 14.79 | 14.648259 | 5463 |
| 1736552100 | 14.72 | -0.04 | -0.27 | 14.78 | 14.78 | 14.645 | 31726 |
| 1736379300 | 14.76 | -0.03 | -0.17 | 14.74 | 14.76 | 14.62 | 28734 |
| 1736292900 | 14.785 | -0.08 | -0.50 | 14.87 | 14.87 | 14.75 | 4351 |
| 1736206500 | 14.86 | 0.11 | 0.75 | 14.93 | 14.94 | 14.83 | 26383 |
| 1735947300 | 14.75 | 0.2 | 1.40 | 14.64 | 14.75 | 14.64 | 8463 |
| 1735860900 | 14.5458 | 0.06 | 0.39 | 14.63 | 14.64 | 14.48 | 8845 |
| 1735688100 | 14.49 | 0.08 | 0.56 | 14.54 | 14.54 | 14.445 | 10732 |
| 1735601700 | 14.41 | -0.08 | -0.55 | 14.39 | 14.46 | 14.3 | 10096 |
| 1735342500 | 14.49 | -0.15 | -1.02 | 14.55 | 14.55 | 14.45 | 15035 |
| 1735256100 | 14.64 | 0.02 | 0.10 | 14.55 | 14.65 | 14.55 | 24944 |
| 1735077840 | 14.625 | 0.1 | 0.65 | 14.53 | 14.625 | 14.53 | 2408 |
| 1734996900 | 14.53 | 0.03 | 0.21 | 14.47 | 14.53 | 14.39 | 8359 |
| 1734737700 | 14.4991 | 0.1 | 0.69 | 14.4 | 14.6027 | 14.4 | 7789 |
| 1734651300 | 14.3998 | -0.03 | -0.21 | 14.65 | 14.65 | 14.3998 | 5655 |
| 1734564900 | 14.43 | -0.48 | -3.22 | 14.911 | 14.96 | 14.43 | 12535 |
| 1734478500 | 14.91 | -0.22 | -1.45 | 14.98 | 14.99 | 14.905 | 34488 |
| 1734392100 | 15.13 | 0 | 0.00 | 15.2 | 15.22 | 15.1 | 2839 |
| 1734132900 | 15.13 | -0.13 | -0.85 | 14.89 | 15.23 | 14.89 | 7489 |
| 1734046500 | 15.2597 | -0.13 | -0.84 | 15.33 | 15.3899 | 15.2597 | 6449 |
| 1733960100 | 15.3889 | 0.13 | 0.84 | 15.33 | 15.3958 | 15.32 | 2063 |
| 1733873700 | 15.26 | -0.19 | -1.23 | 15.33 | 15.3647 | 15.26 | 4583 |
| 1733787300 | 15.45 | -0.06 | -0.39 | 15.5676 | 15.5676 | 15.43 | 1085 |
| 1733528100 | 15.51 | -0.08 | -0.51 | 15.65 | 15.65 | 15.4837 | 8377 |
| 1733441700 | 15.59 | -0.09 | -0.57 | 15.66 | 15.7102 | 15.59 | 92642 |
| 1733355300 | 15.68 | -0.05 | -0.32 | 15.76 | 15.76 | 15.6113 | 9271 |
| 1733268900 | 15.73 | 0.09 | 0.58 | 15.71 | 15.7462 | 15.68 | 7811 |
| 1733182500 | 15.6398 | -0.11 | -0.68 | 15.67 | 15.67 | 15.62 | 5148 |
| 1732917840 | 15.7473 | 0.13 | 0.83 | 15.62 | 15.75 | 15.62 | 9312 |
| 1732750500 | 15.6183 | -0.03 | -0.20 | 15.7399 | 15.7589 | 15.61 | 32375 |
| 1732664100 | 15.65 | -0.04 | -0.25 | 15.67 | 15.67 | 15.621 | 5838 |
| 1732577700 | 15.69 | -0.03 | -0.16 | 15.81 | 15.81 | 15.69 | 22288 |
| 1732318500 | 15.715 | 0.07 | 0.47 | 15.72 | 15.7287 | 15.7 | 3642 |
| 1732232100 | 15.6415 | 0.2 | 1.33 | 15.51 | 15.679 | 15.5046 | 7406 |
| 1732145700 | 15.4366 | -0 | -0.00 | 15.42 | 15.45 | 15.38 | 20506 |
| 1732059300 | 15.4368 | 0.01 | 0.09 | 15.37 | 15.4368 | 15.35 | 9481 |
| 1731972900 | 15.4225 | 0.12 | 0.77 | 15.33 | 15.4599 | 15.33 | 35435 |
| 1731713700 | 15.3044 | -0.04 | -0.23 | 15.32 | 15.34 | 15.2946 | 3799 |
| 1731627300 | 15.34 | -0.04 | -0.26 | 15.41 | 15.44 | 15.33 | 3515 |
| 1731540900 | 15.38 | -0.01 | -0.06 | 15.39 | 15.43 | 15.36 | 17039 |
| 1731454500 | 15.39 | -0.2 | -1.28 | 15.53 | 15.565 | 15.355 | 8888 |
| 1731368100 | 15.59 | 0 | 0.03 | 15.67 | 15.67 | 15.59 | 8433 |
| 1731108900 | 15.5851 | -0.06 | -0.35 | 15.59 | 15.62 | 15.53 | 12394 |
| 1731022500 | 15.6406 | -0.01 | -0.06 | 15.65 | 15.7199 | 15.62 | 13324 |
| 1730936100 | 15.65 | 0.35 | 2.29 | 15.52 | 15.68 | 15.47 | 13567 |
| 1730849700 | 15.3 | 0.15 | 0.99 | 15.215 | 15.3 | 15.2 | 5889 |
| 1730763300 | 15.15 | -0.04 | -0.26 | 15.15 | 15.235 | 15.13 | 10186 |
| 1730500500 | 15.19 | -0.05 | -0.30 | 15.37 | 15.37 | 15.15 | 6670 |
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
