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 | -0.4995 | -3.71928518243 | 13.43 | 13.71 | 12.83 | 886101 | 13.31164068 | CS |
| 4 | -0.7795 | -5.68563092633 | 13.71 | 13.94 | 12.83 | 784738 | 13.47971865 | CS |
| 12 | -0.4795 | -3.57568978374 | 13.41 | 14.72 | 12.7758 | 676129 | 13.56366265 | CS |
| 26 | -0.2895 | -2.18986384266 | 13.22 | 14.72 | 12.07 | 746458 | 13.37350515 | CS |
| 52 | -0.6095 | -4.50147710487 | 13.54 | 16.77 | 12.07 | 848398 | 14.19417197 | CS |
| 156 | 3.1305 | 31.943877551 | 9.8 | 17.7 | 6.09 | 574555 | 12.80655994 | CS |
| 260 | 2.8305 | 28.0247524752 | 10.1 | 17.7 | 6.09 | 452153 | 12.59252363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 12.93 | -0.01 | -0.08 | 12.91 | 13.11 | 12.89 | 1446472 |
| 1734651600 | 12.94 | -0.02 | -0.15 | 13.15 | 13.22 | 12.94 | 611790 |
| 1734565200 | 12.96 | -0.5 | -3.71 | 13.53 | 13.65 | 12.83 | 816057 |
| 1734478800 | 13.46 | -0.06 | -0.44 | 13.46 | 13.54 | 13.36 | 1398709 |
| 1734392400 | 13.52 | 0.02 | 0.15 | 13.45 | 13.71 | 13.45 | 628448 |
| 1734133200 | 13.5 | -0.02 | -0.15 | 13.38 | 13.57 | 13.37 | 948757 |
| 1734046800 | 13.52 | -0.3 | -2.17 | 13.79 | 13.82 | 13.515 | 537419 |
| 1733960400 | 13.82 | 0.17 | 1.25 | 13.69 | 13.865 | 13.4 | 872742 |
| 1733874000 | 13.65 | 0.27 | 2.02 | 13.36 | 13.65 | 13.2 | 1013634 |
| 1733787600 | 13.38 | 0.08 | 0.60 | 13.38 | 13.6266 | 13.34 | 510381 |
| 1733528400 | 13.3 | -0.08 | -0.60 | 13.52 | 13.52 | 13.26 | 425566 |
| 1733442000 | 13.38 | 0.03 | 0.22 | 13.35 | 13.59 | 13.27 | 683599 |
| 1733355600 | 13.35 | -0.02 | -0.15 | 13.43 | 13.46 | 13.23 | 810405 |
| 1733269200 | 13.37 | -0.26 | -1.91 | 13.655 | 13.67 | 13.36 | 739339 |
| 1733182800 | 13.63 | 0 | 0.00 | 13.59 | 13.81 | 13.51 | 773792 |
| 1732917840 | 13.63 | 0.09 | 0.66 | 13.498 | 13.7 | 13.45 | 527857 |
| 1732750800 | 13.54 | 0.1 | 0.74 | 13.5 | 13.58 | 13.42 | 713909 |
| 1732664400 | 13.44 | -0.24 | -1.75 | 13.34 | 13.57 | 13.26 | 1097386 |
| 1732578000 | 13.68 | -0.12 | -0.87 | 13.83 | 13.87 | 13.62 | 832859 |
| 1732318800 | 13.8 | 0.07 | 0.51 | 13.8 | 13.94 | 13.68 | 837441 |
| 1732232400 | 13.73 | 0.18 | 1.33 | 13.665 | 13.83 | 13.51 | 672586 |
| 1732146000 | 13.55 | 0.11 | 0.82 | 13.39 | 13.56 | 13.202 | 465460 |
| 1732059600 | 13.44 | 0.05 | 0.37 | 13.29 | 13.455 | 13.19 | 739815 |
| 1731973200 | 13.39 | 0.2 | 1.52 | 13.18 | 13.55 | 13.15 | 599509 |
| 1731714000 | 13.19 | -0.16 | -1.20 | 13.43 | 13.46 | 13.13 | 747730 |
| 1731627600 | 13.35 | 0.18 | 1.37 | 13.39 | 13.49 | 13.27 | 750621 |
| 1731541200 | 13.17 | -0.17 | -1.27 | 13.255 | 13.365 | 13.15 | 896194 |
| 1731454800 | 13.34 | -0.4 | -2.91 | 13.68 | 13.74 | 13.32 | 850934 |
| 1731368400 | 13.74 | -0.08 | -0.58 | 13.69 | 13.862 | 13.56 | 650913 |
| 1731109200 | 13.82 | -0.43 | -3.02 | 14.35 | 14.425 | 13.82 | 1286108 |
| 1731022800 | 14.25 | -0.36 | -2.46 | 13.75 | 14.54 | 13.31 | 2314978 |
| 1730936400 | 14.61 | 0.88 | 6.41 | 14.175 | 14.72 | 13.95 | 1468189 |
| 1730850000 | 13.73 | 0.32 | 2.39 | 13.57 | 13.785 | 13.53 | 564212 |
| 1730763600 | 13.41 | -0.09 | -0.67 | 13.41 | 13.53 | 13.38 | 532036 |
| 1730500800 | 13.5 | 0 | 0.00 | 13.45 | 13.54 | 13.38 | 532329 |
| 1730414400 | 13.5 | -0.23 | -1.68 | 13.62 | 13.7 | 13.44 | 600032 |
| 1730328000 | 13.73 | 0.23 | 1.70 | 13.48 | 13.805 | 13.48 | 923041 |
| 1730241600 | 13.5 | -0.14 | -1.03 | 13.46 | 13.585 | 13.42 | 509577 |
| 1730155200 | 13.64 | 0.08 | 0.59 | 13.55 | 13.78 | 13.54 | 390111 |
| 1729896000 | 13.56 | -0.23 | -1.67 | 13.71 | 13.769 | 13.54 | 368480 |
| 1729809600 | 13.79 | 0.09 | 0.66 | 13.93 | 14 | 13.7 | 536420 |
| 1729723200 | 13.7 | 0.01 | 0.07 | 13.61 | 13.74 | 13.57 | 329078 |
| 1729636800 | 13.69 | 0.06 | 0.44 | 13.59 | 13.785 | 13.575 | 444154 |
| 1729550400 | 13.63 | -0.3 | -2.15 | 13.92 | 13.92 | 13.58 | 515169 |
| 1729291200 | 13.93 | 0.09 | 0.65 | 13.98 | 13.98 | 13.81 | 468237 |
| 1729204800 | 13.84 | -0.05 | -0.36 | 13.77 | 13.87 | 13.67 | 301741 |
| 1729118400 | 13.89 | 0.37 | 2.74 | 13.74 | 14.01 | 13.74 | 634793 |
| 1729032000 | 13.52 | -0.06 | -0.44 | 13.52 | 13.73 | 13.505 | 414445 |
| 1728945600 | 13.58 | 0.13 | 0.97 | 13.36 | 13.595 | 13.28 | 297155 |
| 1728686400 | 13.45 | 0.16 | 1.20 | 13.11 | 13.45 | 13.08 | 406002 |
| 1728600000 | 13.29 | 0.04 | 0.30 | 13.19 | 13.31 | 12.98 | 362563 |
| 1728513600 | 13.25 | 0.3 | 2.32 | 13 | 13.3 | 12.95 | 425487 |
| 1728427200 | 12.95 | -0.08 | -0.61 | 12.95 | 13.02 | 12.91 | 201736 |
| 1728340800 | 13.03 | -0.26 | -1.96 | 13.15 | 13.16 | 12.96 | 289730 |
| 1728081600 | 13.29 | 0.39 | 3.02 | 13.12 | 13.31 | 13.062 | 389083 |
| 1727995200 | 12.9 | -0.16 | -1.23 | 12.975 | 13.03 | 12.86 | 347874 |
| 1727908800 | 13.06 | 0.22 | 1.71 | 12.7758 | 13.115 | 12.7758 | 389403 |
| 1727822400 | 12.84 | -0.42 | -3.17 | 13.08 | 13.13 | 12.83 | 994029 |
| 1727735520 | 13.26 | -0.3 | -2.21 | 13.45 | 13.45 | 13.055 | 370298 |
| 1727476800 | 13.56 | 0.25 | 1.88 | 13.41 | 13.74 | 13.4 | 605203 |
| 1727390400 | 13.31 | 0.21 | 1.60 | 13.36 | 13.46 | 13.3 | 606721 |
| 1727304000 | 13.1 | -0.33 | -2.46 | 13.35 | 13.36 | 13.06 | 485492 |
| 1727217600 | 13.43 | 0.14 | 1.05 | 13.41 | 13.5 | 13.28 | 538647 |
| 1727131200 | 13.29 | -0.03 | -0.23 | 13.31 | 13.5 | 13.28 | 361389 |
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
