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 | 0.84 | 5.92383638928 | 14.18 | 15.095 | 14.18 | 90037 | 14.76712268 | CS |
| 4 | 1.56 | 11.5898959881 | 13.46 | 15.2435 | 13.425 | 111293 | 14.58895781 | CS |
| 12 | 0.46 | 3.15934065934 | 14.56 | 15.6 | 13.35 | 115186 | 14.540485 | CS |
| 26 | 1.95 | 14.9196633512 | 13.07 | 16.2 | 13.05 | 115337 | 14.55957225 | CS |
| 52 | 0.12 | 0.805369127517 | 14.9 | 16.99 | 12.41 | 151886 | 14.57733778 | CS |
| 156 | -10.68 | -41.5564202335 | 25.7 | 30.94 | 12.41 | 123595 | 18.34587651 | CS |
| 260 | -10.68 | -41.5564202335 | 25.7 | 30.94 | 12.41 | 123595 | 18.34587651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 15.02 | 0.12 | 0.81 | 14.82 | 15.06 | 14.77 | 66474 |
| 1739230800 | 14.9 | 0.2 | 1.36 | 14.7 | 14.94 | 14.7 | 88547 |
| 1738971600 | 14.7 | -0.36 | -2.39 | 15.06 | 15.06 | 14.5 | 101842 |
| 1738885200 | 15.06 | 0.63 | 4.37 | 14.51 | 15.095 | 14.35 | 138110 |
| 1738798800 | 14.43 | 0.06 | 0.42 | 14.48 | 14.49 | 14.28 | 59826 |
| 1738712400 | 14.37 | 0.12 | 0.84 | 14.18 | 14.3899 | 14.18 | 63813 |
| 1738626000 | 14.25 | -0.29 | -1.99 | 14.31 | 14.5653 | 14.105 | 126148 |
| 1738366800 | 14.54 | -0.19 | -1.29 | 14.67 | 14.83 | 14.43 | 88426 |
| 1738280400 | 14.73 | -0.28 | -1.87 | 15.07 | 15.2435 | 14.66 | 79824 |
| 1738194000 | 15.01 | 0.26 | 1.76 | 14.7 | 15.04 | 14.68 | 117295 |
| 1738107600 | 14.75 | 0.1 | 0.68 | 14.66 | 14.83 | 14.655 | 56251 |
| 1738021200 | 14.65 | 0.07 | 0.48 | 14.56 | 14.94 | 14.41 | 105468 |
| 1737762000 | 14.58 | 0.1 | 0.69 | 14.57 | 14.83 | 14.55 | 84615 |
| 1737675600 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1737589200 | 14.48 | -0.36 | -2.43 | 14.77 | 14.8318 | 14.48 | 188262 |
| 1737502800 | 14.84 | 0.06 | 0.41 | 14.78 | 14.8848 | 14.62 | 102644 |
| 1737157200 | 14.78 | 0.13 | 0.89 | 14.74 | 14.82 | 14.5001 | 123938 |
| 1737070800 | 14.65 | 0.2 | 1.38 | 14.45 | 14.68 | 14.3101 | 169423 |
| 1736984400 | 14.45 | 0.61 | 4.41 | 14.12 | 14.46 | 13.98 | 142223 |
| 1736898000 | 13.84 | 0.42 | 3.13 | 13.46 | 13.88 | 13.425 | 172877 |
| 1736811600 | 13.42 | -0.2 | -1.47 | 13.46 | 13.58 | 13.35 | 85672 |
| 1736552400 | 13.62 | -0.04 | -0.29 | 13.51 | 13.68 | 13.3849 | 158364 |
| 1736379600 | 13.66 | -0.04 | -0.29 | 13.65 | 13.7128 | 13.4206 | 125161 |
| 1736293200 | 13.7 | -0.2 | -1.44 | 13.9 | 13.99 | 13.62 | 136172 |
| 1736206800 | 13.9 | -0.33 | -2.32 | 14.22 | 14.22 | 13.87 | 140287 |
| 1735947600 | 14.23 | 0.19 | 1.35 | 14.05 | 14.2758 | 14 | 87352 |
| 1735861200 | 14.04 | -0.14 | -0.99 | 14.25 | 14.29 | 13.99 | 93279 |
| 1735688400 | 14.18 | -0.08 | -0.56 | 14.24 | 14.34 | 14.08 | 161763 |
| 1735602000 | 14.26 | 0.06 | 0.42 | 14.09 | 14.33 | 13.955 | 136056 |
| 1735342800 | 14.2 | -0.25 | -1.73 | 14.25 | 14.43 | 14 | 120697 |
| 1735256400 | 14.45 | 0.18 | 1.26 | 14.18 | 14.46 | 14.13 | 87717 |
| 1735077840 | 14.27 | 0.23 | 1.64 | 14.03 | 14.28 | 13.95 | 75466 |
| 1734997200 | 14.04 | -0.28 | -1.96 | 14.25 | 14.38 | 14.03 | 151449 |
| 1734738000 | 14.32 | -0.08 | -0.56 | 14.16 | 14.54 | 14.15 | 315348 |
| 1734651600 | 14.4 | 0.09 | 0.63 | 14.41 | 14.66 | 14.3372 | 178860 |
| 1734565200 | 14.31 | -0.3 | -2.05 | 14.65 | 14.78 | 14.17 | 196276 |
| 1734478800 | 14.61 | -0.23 | -1.55 | 14.74 | 14.9 | 14.5 | 196082 |
| 1734392400 | 14.84 | -0.73 | -4.69 | 15.49 | 15.5318 | 14.83 | 145514 |
| 1734133200 | 15.57 | 0.35 | 2.30 | 15.18 | 15.6 | 15.03 | 121495 |
| 1734046800 | 15.22 | -0.1 | -0.65 | 15.24 | 15.48 | 15.22 | 85569 |
| 1733960400 | 15.32 | 0.34 | 2.27 | 15.11 | 15.42 | 14.92 | 118658 |
| 1733874000 | 14.98 | 0.13 | 0.88 | 14.9 | 15.06 | 14.775 | 153715 |
| 1733787600 | 14.85 | 0.06 | 0.41 | 14.82 | 15.06 | 14.82 | 94104 |
| 1733528400 | 14.79 | -0.07 | -0.47 | 14.87 | 14.8899 | 14.75 | 84464 |
| 1733442000 | 14.86 | -0.06 | -0.40 | 14.85 | 15 | 14.78 | 77121 |
| 1733355600 | 14.92 | -0.19 | -1.26 | 15.11 | 15.15 | 14.86 | 89843 |
| 1733269200 | 15.11 | -0.19 | -1.24 | 15.26 | 15.32 | 14.9745 | 96338 |
| 1733182800 | 15.3 | 0.03 | 0.20 | 15.23 | 15.36 | 15.15 | 86841 |
| 1732917840 | 15.27 | 0.04 | 0.26 | 15.35 | 15.5 | 15.17 | 59042 |
| 1732750800 | 15.23 | 0.32 | 2.15 | 15.09 | 15.5 | 15.0778 | 94913 |
| 1732664400 | 14.91 | -0.15 | -1.00 | 14.94 | 15.075 | 14.84 | 94428 |
| 1732578000 | 15.06 | 0.13 | 0.87 | 15 | 15.255 | 15 | 122718 |
| 1732318800 | 14.93 | 0.19 | 1.29 | 14.79 | 15.06 | 14.69 | 120625 |
| 1732232400 | 14.74 | 0.03 | 0.20 | 14.7 | 14.89 | 14.6 | 69251 |
| 1732146000 | 14.71 | 0.17 | 1.17 | 14.42 | 14.75 | 14.38 | 63667 |
| 1732059600 | 14.54 | -0.02 | -0.14 | 14.44 | 14.75 | 14.44 | 86317 |
| 1731973200 | 14.56 | 0.13 | 0.90 | 14.41 | 14.655 | 14.3901 | 113545 |
| 1731714000 | 14.43 | -0.27 | -1.84 | 14.77 | 14.8762 | 14.28 | 157904 |
| 1731627600 | 14.7 | -0.36 | -2.39 | 15.06 | 15.06 | 14.6 | 128913 |
| 1731541200 | 15.06 | -0.69 | -4.38 | 15.66 | 15.75 | 14.32 | 238842 |
| 1731454800 | 15.75 | -0.38 | -2.36 | 16.1 | 16.1 | 15.72 | 143006 |
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
