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 | 0 | 15.8 | 17.72 | 15.24 | 1017159 | 16.87340042 | CS |
| 4 | -1.38 | -8.03259604191 | 17.18 | 17.88 | 15.24 | 830222 | 16.70980227 | CS |
| 12 | -8.1 | -33.8912133891 | 23.9 | 24.48 | 15.24 | 777262 | 19.28933562 | CS |
| 26 | -20.97 | -57.030187653 | 36.77 | 37.7 | 15.24 | 750702 | 25.53182931 | CS |
| 52 | -21.37 | -57.4926015604 | 37.17 | 44.51 | 15.24 | 639097 | 30.22821257 | CS |
| 156 | -4.46 | -22.0138203356 | 20.26 | 44.51 | 15.24 | 594209 | 27.11470983 | CS |
| 260 | 6.81 | 75.7508342603 | 8.99 | 44.51 | 2.48 | 636788 | 21.58894333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 17.28 | -0.08 | -0.46 | 17.25 | 17.72 | 17.015 | 1081012 |
| 1741390800 | 17.36 | 0.49 | 2.90 | 16.719999 | 17.5599 | 16.54 | 1146905 |
| 1741304400 | 16.87 | 0.44 | 2.68 | 16.239999 | 17.095 | 16.1358 | 930791 |
| 1741218000 | 16.43 | 0.11 | 0.67 | 16.37 | 16.48 | 15.94 | 749816 |
| 1741131600 | 16.32 | 0.22 | 1.37 | 15.8 | 16.579999 | 15.24 | 1188336 |
| 1741045200 | 16.1 | -0.06 | -0.37 | 16.21 | 16.629999 | 15.77 | 815093 |
| 1740786000 | 16.16 | 0.14 | 0.87 | 16.1 | 16.18 | 15.6 | 1003000 |
| 1740699600 | 16.02 | -0.53 | -3.20 | 16.53 | 16.555 | 15.86 | 664685 |
| 1740613200 | 16.55 | -0.13 | -0.78 | 16.82 | 17.22 | 16.26 | 883128 |
| 1740526800 | 16.68 | 0.35 | 2.14 | 16.399999 | 16.739999 | 16.085 | 747274 |
| 1740440400 | 16.329999 | 0.05 | 0.31 | 16.5 | 16.54 | 16.059999 | 957317 |
| 1740181200 | 16.28 | -0.53 | -3.15 | 17.15 | 17.15 | 16.09 | 888444 |
| 1740094800 | 16.81 | -0.21 | -1.23 | 16.89 | 17.137 | 16.7 | 609409 |
| 1740008400 | 17.02 | 0.53 | 3.21 | 16.309999 | 17.31 | 16.2755 | 812230 |
| 1739922000 | 16.489999 | -0.84 | -4.85 | 17.3 | 17.365 | 16.48 | 795257 |
| 1739576400 | 17.33 | -0.16 | -0.91 | 17.69 | 17.88 | 17.06 | 518920 |
| 1739490000 | 17.49 | 0.42 | 2.46 | 17.4 | 17.62 | 17.16 | 615049 |
| 1739403600 | 17.07 | -0.25 | -1.44 | 17 | 17.22 | 16.77 | 789294 |
| 1739317200 | 17.32 | -0.06 | -0.35 | 17.18 | 17.56 | 16.93 | 589322 |
| 1739230800 | 17.38 | 0.7 | 4.20 | 16.77 | 17.62 | 16.26 | 724221 |
| 1738971600 | 16.68 | -0.56 | -3.25 | 17.09 | 17.4 | 16.51 | 784555 |
| 1738885200 | 17.24 | -0.46 | -2.60 | 17.96 | 18.38 | 17.23 | 625591 |
| 1738798800 | 17.7 | 0.54 | 3.15 | 17.32 | 17.8 | 17.185 | 860935 |
| 1738712400 | 17.16 | -0.02 | -0.12 | 17.19 | 17.63 | 17.15 | 636183 |
| 1738626000 | 17.18 | -1.15 | -6.27 | 17.77 | 17.97 | 17.12 | 1019199 |
| 1738366800 | 18.33 | -0.74 | -3.88 | 18.93 | 19.25 | 18.3 | 744988 |
| 1738280400 | 19.07 | 0.03 | 0.16 | 19.22 | 19.42 | 18.67 | 618575 |
| 1738194000 | 19.04 | -0.32 | -1.65 | 19.35 | 19.41 | 18.97 | 631014 |
| 1738107600 | 19.36 | -0.42 | -2.12 | 19.7 | 19.94 | 19.24 | 592284 |
| 1738021200 | 19.78 | -0.26 | -1.30 | 20.16 | 20.41 | 19.68 | 581298 |
| 1737762000 | 20.04 | 0.27 | 1.37 | 20.15 | 20.49 | 20.02 | 544888 |
| 1737675600 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1737589200 | 19.77 | 0.09 | 0.46 | 19.6 | 20.01 | 19.355 | 597352 |
| 1737502800 | 19.68 | -0.07 | -0.35 | 20.05 | 20.23 | 19.63 | 586056 |
| 1737157200 | 19.75 | -0.39 | -1.94 | 20.43 | 20.6198 | 19.75 | 462629 |
| 1737070800 | 20.14 | -0.4 | -1.95 | 20.4 | 20.48 | 19.8245 | 930811 |
| 1736984400 | 20.54 | 0.17 | 0.83 | 21 | 21.25 | 20.41 | 483474 |
| 1736898000 | 20.37 | -0.01 | -0.05 | 20.39 | 20.63 | 19.91 | 738441 |
| 1736811600 | 20.38 | -0.77 | -3.64 | 20.67 | 20.84 | 19.9 | 1093670 |
| 1736552400 | 21.15 | -0.42 | -1.95 | 21.17 | 21.645 | 20.97 | 518713 |
| 1736379600 | 21.57 | -0.5 | -2.27 | 21.78 | 21.87 | 21.17 | 580465 |
| 1736293200 | 22.07 | 0.24 | 1.10 | 21.96 | 22.61 | 21.8 | 565392 |
| 1736206800 | 21.83 | -0.04 | -0.18 | 22.12 | 22.49 | 21.745 | 810948 |
| 1735947600 | 21.87 | -0.62 | -2.76 | 22.55 | 22.79 | 21.86 | 810061 |
| 1735861200 | 22.49 | -0.67 | -2.89 | 23.31 | 23.82 | 22.4 | 470606 |
| 1735688400 | 23.16 | 0.22 | 0.96 | 23.2 | 23.68 | 22.8 | 697833 |
| 1735602000 | 22.94 | -0.5 | -2.13 | 23.2 | 23.23 | 22.33 | 739893 |
| 1735342800 | 23.44 | -0.2 | -0.85 | 23.41 | 23.535 | 22.94 | 605396 |
| 1735256400 | 23.64 | 0.51 | 2.20 | 23 | 23.66 | 22.83 | 535952 |
| 1735077840 | 23.13 | 0.19 | 0.83 | 23.04 | 23.28 | 22.51 | 298472 |
| 1734997200 | 22.94 | -0.59 | -2.51 | 23.52 | 24.125 | 22.71 | 730780 |
| 1734738000 | 23.53 | 1.08 | 4.81 | 22.07 | 23.88 | 22.07 | 3050690 |
| 1734651600 | 22.45 | -0.76 | -3.27 | 23.37 | 23.725 | 22.34 | 1037255 |
| 1734565200 | 23.21 | -0.67 | -2.81 | 24.16 | 24.33 | 23.01 | 942666 |
| 1734478800 | 23.88 | 0.07 | 0.29 | 23.76 | 24.48 | 23.72 | 739589 |
| 1734392400 | 23.81 | -1.2 | -4.80 | 24.98 | 25.09 | 23.74 | 900827 |
| 1734133200 | 25.01 | 0.31 | 1.26 | 24.72 | 25.11 | 24.51 | 801418 |
| 1734046800 | 24.7 | -1.37 | -5.26 | 26.03 | 26.16 | 24.62 | 1186507 |
| 1733960400 | 26.07 | -0.9 | -3.34 | 27.11 | 27.11 | 26.04 | 634113 |
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
