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 | -3.12 | -20.0901481005 | 15.53 | 16.11 | 12.18 | 22016 | 14.58271834 | CS |
| 4 | -4.39 | -26.130952381 | 16.8 | 19.03 | 12.18 | 21026 | 15.69983939 | CS |
| 12 | -8.58 | -40.8766079085 | 20.99 | 22 | 12.18 | 15308 | 16.76188544 | CS |
| 26 | -13.38 | -51.8805738658 | 25.79 | 32.25 | 12.18 | 12102 | 19.3614677 | CS |
| 52 | 1.58 | 14.5891043398 | 10.83 | 33.7278 | 7.2201 | 10190 | 18.51775745 | CS |
| 156 | -43.27 | -77.7119252874 | 55.68 | 58.98 | 3.6 | 109255 | 20.05327116 | CS |
| 260 | -101.59 | -89.1140350877 | 114 | 183.96 | 3.6 | 149099 | 52.69389396 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 12.41 | -0.83 | -6.27 | 13.24 | 13.61 | 12.21 | 4953 |
| 1741390800 | 13.24 | -1.97 | -12.95 | 14.25 | 15.11 | 13.06 | 17992 |
| 1741304400 | 15.21 | 0.74 | 5.11 | 14.01 | 15.84 | 13.77 | 51357 |
| 1741218000 | 14.47 | -0.4 | -2.69 | 14.88 | 16.11 | 14.47 | 19128 |
| 1741131600 | 14.87 | 0.74 | 5.24 | 15.53 | 15.53 | 13.14 | 16867 |
| 1741045200 | 14.13 | -0.14 | -0.98 | 13.99 | 14.27 | 12.7118 | 43014 |
| 1740786000 | 14.27 | -0.4 | -2.73 | 14.82 | 15.08 | 13.94 | 7895 |
| 1740699600 | 14.67 | -1.47 | -9.11 | 16.079999 | 16.16 | 13.69 | 19575 |
| 1740613200 | 16.14 | 0.92 | 6.04 | 15.6 | 16.915 | 15.51 | 27062 |
| 1740526800 | 15.22 | -0.8 | -4.99 | 15.68 | 16.26 | 14.81 | 32516 |
| 1740440400 | 16.02 | -1.87 | -10.45 | 17.62 | 17.89 | 15.79 | 28535 |
| 1740181200 | 17.89 | 0.4 | 2.29 | 19.03 | 19.03 | 17.48 | 21610 |
| 1740094800 | 17.49 | 0.31 | 1.80 | 17.18 | 17.5362 | 16.54 | 33474 |
| 1740008400 | 17.18 | 0.33 | 1.96 | 15.81 | 17.2 | 15.81 | 12718 |
| 1739922000 | 16.85 | -0.35 | -2.03 | 16.76 | 16.86 | 16.71 | 6709 |
| 1739576400 | 17.2 | -0.11 | -0.64 | 17.8 | 17.8 | 16.71 | 23540 |
| 1739490000 | 17.31 | 0.42 | 2.49 | 16.68 | 17.31 | 16.68 | 8229 |
| 1739403600 | 16.89 | -0.42 | -2.43 | 16.82 | 17.28 | 16.54 | 12729 |
| 1739317200 | 17.31 | 0.49 | 2.91 | 16.8 | 17.35 | 16.7 | 11797 |
| 1739230800 | 16.82 | -1.4 | -7.68 | 17.82 | 18.19 | 16.8 | 12509 |
| 1738971600 | 18.22 | 0.87 | 5.01 | 17.09 | 18.405 | 16.8001 | 15403 |
| 1738885200 | 17.35 | 0.46 | 2.72 | 16.579999 | 17.4 | 16.43 | 12344 |
| 1738798800 | 16.89 | -0.3 | -1.75 | 17.1 | 17.47 | 16.89 | 5482 |
| 1738712400 | 17.19 | 1.27 | 7.98 | 15.54 | 17.3 | 15.54 | 15048 |
| 1738626000 | 15.92 | -0.04 | -0.25 | 15.05 | 15.92 | 15.05 | 14663 |
| 1738366800 | 15.96 | -0.82 | -4.89 | 16.41 | 16.78 | 15.587 | 5373 |
| 1738280400 | 16.78 | 0.29 | 1.76 | 16.8 | 17.22 | 16.57 | 10387 |
| 1738194000 | 16.489999 | 0.13 | 0.79 | 15.9 | 16.704999 | 15.79 | 17509 |
| 1738107600 | 16.36 | -0.07 | -0.43 | 15.83 | 16.42 | 15.59 | 23121 |
| 1738021200 | 16.43 | 0.52 | 3.27 | 15.57 | 16.5 | 15.57 | 8499 |
| 1737762000 | 15.91 | -0.59 | -3.58 | 16 | 16.6 | 15.37 | 17792 |
| 1737675600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737589200 | 16.5 | -1.48 | -8.23 | 17.54 | 17.54 | 16.01 | 19032 |
| 1737502800 | 17.98 | -0.21 | -1.15 | 18.11 | 18.11 | 17.51 | 16669 |
| 1737157200 | 18.19 | 1.19 | 7.00 | 17.45 | 18.19 | 16.45 | 35563 |
| 1737070800 | 17 | -0.48 | -2.75 | 17.63 | 17.63 | 16.35 | 13101 |
| 1736984400 | 17.48 | -0.52 | -2.89 | 18.61 | 18.61 | 17.0245 | 6737 |
| 1736898000 | 18 | -1.57 | -8.02 | 19.9 | 19.9 | 17.9 | 15061 |
| 1736811600 | 19.57 | 2.82 | 16.84 | 18.19 | 19.9 | 17.52 | 21660 |
| 1736552400 | 16.75 | -0.68 | -3.90 | 16.89 | 17 | 15.5 | 23595 |
| 1736379600 | 17.43 | -0.46 | -2.57 | 17.35 | 18.015 | 17 | 7421 |
| 1736293200 | 17.89 | -0.04 | -0.22 | 17.13 | 18.39 | 17.13 | 9711 |
| 1736206800 | 17.93 | -0.53 | -2.87 | 18.49 | 18.9999 | 17.5 | 19024 |
| 1735947600 | 18.46 | -0.04 | -0.22 | 18.12 | 19.4449 | 17.9 | 6059 |
| 1735861200 | 18.5 | -0.22 | -1.18 | 19.24 | 19.8 | 18.159 | 12713 |
| 1735688400 | 18.72 | 0.23 | 1.24 | 18.07 | 19.1 | 17.1526 | 4613 |
| 1735602000 | 18.49 | -0.92 | -4.74 | 19.47 | 19.98 | 18.1599 | 15042 |
| 1735342800 | 19.41 | -0.2 | -1.02 | 19.22 | 20 | 18.97 | 4419 |
| 1735256400 | 19.61 | -0.21 | -1.06 | 19.07 | 20.56 | 19.07 | 4556 |
| 1735077840 | 19.82 | -1.52 | -7.12 | 20.56 | 20.98 | 19.19 | 6550 |
| 1734997200 | 21.34 | -0.15 | -0.70 | 21.49 | 21.49 | 20.4208 | 2994 |
| 1734738000 | 21.49 | 1.04 | 5.09 | 20 | 21.49 | 18.39 | 15031 |
| 1734651600 | 20.45 | -0.17 | -0.82 | 21.17 | 21.3009 | 20.3 | 4727 |
| 1734565200 | 20.62 | -0.98 | -4.54 | 21.6 | 22 | 20.62 | 6867 |
| 1734478800 | 21.6 | 0.6 | 2.86 | 21.05 | 21.6 | 20.44 | 4042 |
| 1734392400 | 21 | 0.45 | 2.19 | 20.55 | 21 | 19.42 | 5351 |
| 1734133200 | 20.55 | 0.59 | 2.96 | 20.55 | 20.7 | 19.5757 | 4739 |
| 1734046800 | 19.96 | -0.84 | -4.04 | 20.32 | 21.5299 | 18.94 | 8695 |
| 1733960400 | 20.8 | 0.44 | 2.16 | 20.39 | 21.49 | 19.64 | 15369 |
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
