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 | 1.08147080029 | 13.87 | 14.14 | 13.72 | 33614 | 13.89316775 | CS |
| 4 | -0.17 | -1.19802677942 | 14.19 | 14.27 | 13.47 | 62607 | 13.97038544 | CS |
| 12 | -0.57 | -3.9067854695 | 14.59 | 14.68 | 13.47 | 58951 | 14.13335021 | CS |
| 26 | -0.1 | -0.70821529745 | 14.12 | 14.839 | 13.47 | 55556 | 14.26272943 | CS |
| 52 | -0.18 | -1.2676056338 | 14.2 | 14.839 | 13.47 | 52085 | 14.20383248 | CS |
| 156 | -0.7 | -4.75543478261 | 14.72 | 14.839 | 12.19 | 51271 | 13.53601615 | CS |
| 260 | 2.15 | 18.1128896377 | 11.87 | 17.53 | 11.72 | 54044 | 14.06491391 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 14.02 | 0.09 | 0.65 | 14.05 | 14.05 | 13.9506 | 21093 |
| 1745534400 | 13.93 | -0.08 | -0.57 | 14.09 | 14.14 | 13.89 | 26232 |
| 1745448000 | 14.01 | 0.16 | 1.16 | 13.85 | 14.04 | 13.8 | 34116 |
| 1745361600 | 13.85 | 0.04 | 0.29 | 13.88 | 13.96 | 13.78 | 30282 |
| 1745275200 | 13.81 | -0.07 | -0.50 | 13.87 | 13.8955 | 13.72 | 43825 |
| 1744929600 | 13.88 | 0.12 | 0.87 | 13.8 | 13.94 | 13.8 | 45378 |
| 1744843200 | 13.7607 | -0.16 | -1.14 | 13.87 | 14.0343 | 13.73 | 12660 |
| 1744756800 | 13.92 | 0.14 | 1.02 | 13.79 | 14.09 | 13.79 | 36446 |
| 1744670400 | 13.78 | 0.03 | 0.22 | 13.78 | 13.94 | 13.76 | 24592 |
| 1744411200 | 13.75 | -0.06 | -0.43 | 13.75 | 13.9 | 13.614 | 39188 |
| 1744324800 | 13.81 | -0.38 | -2.68 | 14.15 | 14.15 | 13.69 | 34595 |
| 1744238400 | 14.19 | 0.49 | 3.58 | 13.73 | 14.24 | 13.47 | 90590 |
| 1744152000 | 13.7 | -0.05 | -0.36 | 13.85 | 13.9941 | 13.675 | 21933 |
| 1744065600 | 13.75 | -0.23 | -1.65 | 13.66 | 14 | 13.51 | 88479 |
| 1743806400 | 13.98 | -0.07 | -0.50 | 13.85 | 14.09 | 13.51 | 377728 |
| 1743720000 | 14.05 | -0.07 | -0.50 | 14.03 | 14.11 | 14 | 96014 |
| 1743633600 | 14.12 | 0.01 | 0.07 | 14.07 | 14.14 | 14.0399 | 56230 |
| 1743547200 | 14.11 | -0.02 | -0.14 | 14.16 | 14.1654 | 14.05 | 27255 |
| 1743460800 | 14.13 | -0.08 | -0.56 | 14.26 | 14.27 | 14.11 | 62954 |
| 1743201600 | 14.21 | 0.05 | 0.35 | 14.19 | 14.24 | 14.1 | 41043 |
| 1743115200 | 14.16 | 0.01 | 0.07 | 14.15 | 14.16 | 14.07 | 26249 |
| 1743028800 | 14.15 | 0 | 0.00 | 14.16 | 14.16 | 14.09 | 17799 |
| 1742942400 | 14.15 | 0.05 | 0.35 | 14.14 | 14.23 | 14.14 | 26294 |
| 1742856000 | 14.1 | -0.01 | -0.07 | 14.03 | 14.13 | 14.03 | 72031 |
| 1742596800 | 14.11 | 0.01 | 0.07 | 14.11 | 14.14 | 14.085 | 79752 |
| 1742510400 | 14.1 | 0 | 0.00 | 14.13 | 14.1355 | 14.09 | 22183 |
| 1742424000 | 14.1 | 0 | 0.00 | 14.09 | 14.13 | 14.09 | 27893 |
| 1742337600 | 14.1 | -0.05 | -0.35 | 14.14 | 14.14 | 14.08 | 55008 |
| 1742251200 | 14.15 | 0.02 | 0.14 | 14.18 | 14.18 | 14.07 | 45307 |
| 1741992000 | 14.13 | 0.03 | 0.21 | 14.15 | 14.2 | 14.1001 | 22011 |
| 1741905600 | 14.1 | 0 | 0.00 | 14.1 | 14.1546 | 14.0707 | 22349 |
| 1741819200 | 14.1 | 0 | 0.00 | 14.17 | 14.17 | 14.05 | 39568 |
| 1741732800 | 14.1 | 0 | 0.00 | 14.1 | 14.12 | 14.03 | 75847 |
| 1741646400 | 14.1 | -0.05 | -0.35 | 14.11 | 14.15 | 14.07 | 62401 |
| 1741390800 | 14.15 | 0.05 | 0.35 | 14.1 | 14.1619 | 14.1 | 24238 |
| 1741304400 | 14.1 | -0.03 | -0.21 | 14.12 | 14.15 | 14.0501 | 52222 |
| 1741218000 | 14.13 | 0 | 0.00 | 14.08 | 14.16 | 14.08 | 70997 |
| 1741131600 | 14.13 | -0.01 | -0.07 | 14.08 | 14.13 | 14.03 | 130753 |
| 1741045200 | 14.14 | 0.01 | 0.07 | 14.13 | 14.19 | 14.07 | 54688 |
| 1740786000 | 14.13 | 0.1 | 0.71 | 14.09 | 14.13 | 14.01 | 163471 |
| 1740699600 | 14.03 | -0.03 | -0.18 | 14.08 | 14.16 | 14.01 | 143317 |
| 1740613200 | 14.055 | -0.1 | -0.67 | 14.13 | 14.18 | 14.05 | 74072 |
| 1740526800 | 14.15 | -0.03 | -0.21 | 14.24 | 14.24 | 14.1 | 96931 |
| 1740440400 | 14.18 | 0 | 0.00 | 14.21 | 14.23 | 14.09 | 81133 |
| 1740181200 | 14.18 | -0.18 | -1.25 | 14.31 | 14.38 | 14.15 | 156332 |
| 1740094800 | 14.36 | -0.02 | -0.10 | 14.4 | 14.42 | 14.34 | 23417 |
| 1740008400 | 14.375 | -0.04 | -0.24 | 14.41 | 14.43 | 14.33 | 89370 |
| 1739922000 | 14.41 | -0.03 | -0.21 | 14.47 | 14.48 | 14.39 | 65498 |
| 1739576400 | 14.44 | -0.01 | -0.07 | 14.52 | 14.54 | 14.41 | 40298 |
| 1739490000 | 14.45 | -0.1 | -0.69 | 14.61 | 14.62 | 14.41 | 62399 |
| 1739403600 | 14.55 | -0.02 | -0.14 | 14.6 | 14.61 | 14.5102 | 36696 |
| 1739317200 | 14.57 | 0.04 | 0.28 | 14.57 | 14.58 | 14.555 | 34625 |
| 1739230800 | 14.53 | -0.04 | -0.25 | 14.61 | 14.6144 | 14.5 | 23975 |
| 1738971600 | 14.567 | -0 | -0.02 | 14.59 | 14.59 | 14.5 | 17905 |
| 1738885200 | 14.57 | -0.05 | -0.34 | 14.66 | 14.67 | 14.54 | 43053 |
| 1738798800 | 14.62 | -0.02 | -0.14 | 14.67 | 14.68 | 14.6 | 33444 |
| 1738712400 | 14.64 | 0.01 | 0.07 | 14.65 | 14.68 | 14.59 | 27015 |
| 1738626000 | 14.63 | 0.03 | 0.21 | 14.59 | 14.64 | 14.54 | 38059 |
| 1738366800 | 14.6 | 0.07 | 0.48 | 14.59 | 14.65 | 14.46 | 51043 |
| 1738280400 | 14.53 | 0.25 | 1.75 | 14.35 | 14.54 | 14.3493 | 42287 |
| 1738194000 | 14.28 | -0.02 | -0.14 | 14.28 | 14.4 | 14.25 | 38359 |
| 1738107600 | 14.3 | 0.05 | 0.35 | 14.26 | 14.3 | 14.25 | 15801 |
| 1738021200 | 14.25 | -0.09 | -0.63 | 14.32 | 14.42 | 14.2 | 35750 |
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
