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 | 1.475 | 8.61062463514 | 17.13 | 19.15 | 16.83 | 306432 | 18.26950382 | CS |
| 4 | -0.945 | -4.83375959079 | 19.55 | 20.6 | 16.53 | 343602 | 18.04836261 | CS |
| 12 | 0.345 | 1.88937568456 | 18.26 | 21.83 | 16.53 | 312473 | 19.10428374 | CS |
| 26 | -1.665 | -8.21410952146 | 20.27 | 25.13 | 16.39 | 369072 | 19.90540204 | CS |
| 52 | 1.655 | 9.76401179941 | 16.95 | 25.13 | 13.82 | 401137 | 18.13811008 | CS |
| 156 | -7.005 | -27.3525966419 | 25.61 | 35.8287 | 13.19 | 418597 | 21.41763779 | CS |
| 260 | -22.275 | -54.4887475538 | 40.88 | 49.8699 | 6.68 | 550980 | 22.4479497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 18.56 | -0.19 | -1.01 | 18.84 | 19.15 | 18.42 | 270211 |
| 1735947600 | 18.75 | 0.49 | 2.68 | 18.45 | 18.8 | 18.105 | 290320 |
| 1735861200 | 18.26 | 0.95 | 5.49 | 17.59 | 18.54 | 17.545 | 433679 |
| 1735688400 | 17.31 | 0.24 | 1.41 | 17.13 | 17.56 | 16.83 | 224371 |
| 1735602000 | 17.07 | 0.33 | 1.97 | 16.77 | 17.345 | 16.610299 | 292084 |
| 1735342800 | 16.739999 | -0.33 | -1.93 | 17 | 17.29 | 16.71 | 272429 |
| 1735256400 | 17.07 | 0.15 | 0.89 | 16.87 | 17.13 | 16.575199 | 211835 |
| 1735077840 | 16.92 | 0.08 | 0.48 | 16.87 | 16.99 | 16.53 | 102476 |
| 1734997200 | 16.84 | -0.01 | -0.06 | 16.84 | 17.24 | 16.59 | 340383 |
| 1734738000 | 16.85 | -0.78 | -4.42 | 17.672 | 17.78 | 16.739999 | 1047873 |
| 1734651600 | 17.63 | -0.58 | -3.19 | 18.52 | 18.52 | 17.58 | 361418 |
| 1734565200 | 18.21 | -0.93 | -4.86 | 19.195 | 19.505 | 17.82 | 524594 |
| 1734478800 | 19.14 | 0.18 | 0.95 | 18.875 | 19.23 | 18.36 | 344520 |
| 1734392400 | 18.96 | -0.48 | -2.47 | 19.16 | 19.577 | 18.79 | 374793 |
| 1734133200 | 19.44 | -0.3 | -1.52 | 19.64 | 19.64 | 19.28 | 262194 |
| 1734046800 | 19.74 | -0.53 | -2.61 | 20.12 | 20.17 | 19.71 | 219529 |
| 1733960400 | 20.27 | 0.71 | 3.63 | 19.7 | 20.6 | 19.45 | 302731 |
| 1733874000 | 19.56 | 0.17 | 0.88 | 19.43 | 20 | 19.14 | 234724 |
| 1733787600 | 19.39 | 0.01 | 0.05 | 19.785 | 20.16 | 19.35 | 193027 |
| 1733528400 | 19.38 | -0.48 | -2.42 | 19.6895 | 19.84 | 18.96 | 238751 |
| 1733442000 | 19.86 | -0.31 | -1.54 | 20.245 | 20.43 | 19.85 | 158725 |
| 1733355600 | 20.17 | -0.61 | -2.94 | 20.7 | 20.75 | 19.89 | 272133 |
| 1733269200 | 20.78 | -0.23 | -1.09 | 20.94 | 20.94 | 20.37 | 280700 |
| 1733182800 | 21.01 | 0.66 | 3.24 | 20.57 | 21.2 | 20.195 | 268407 |
| 1732917840 | 20.35 | -0.06 | -0.29 | 20.67 | 20.82 | 20.31 | 118106 |
| 1732750800 | 20.41 | -0.14 | -0.68 | 20.94 | 21 | 20.33 | 197104 |
| 1732664400 | 20.55 | -0.29 | -1.39 | 20.3361 | 20.92 | 20.2 | 362121 |
| 1732578000 | 20.84 | -0.44 | -2.07 | 21.4 | 21.58 | 20.63 | 367373 |
| 1732318800 | 21.28 | 0.16 | 0.76 | 21.41 | 21.765 | 21.09 | 262275 |
| 1732232400 | 21.12 | 0.81 | 3.99 | 20.71 | 21.58 | 20.6919 | 326995 |
| 1732146000 | 20.31 | 0.51 | 2.58 | 19.84 | 20.42 | 19.64 | 174881 |
| 1732059600 | 19.8 | 0.26 | 1.33 | 19.3922 | 19.83 | 19.34 | 155499 |
| 1731973200 | 19.54 | 0.01 | 0.05 | 19.845 | 20 | 19.53 | 127498 |
| 1731714000 | 19.53 | -0.42 | -2.11 | 20.13 | 20.215 | 19.36 | 283135 |
| 1731627600 | 19.95 | -0.18 | -0.89 | 20.43 | 20.43 | 19.77 | 274259 |
| 1731541200 | 20.13 | -0.82 | -3.91 | 20.985 | 20.985 | 20.1 | 348795 |
| 1731454800 | 20.95 | -0.26 | -1.23 | 21.47 | 21.5718 | 20.86 | 232042 |
| 1731368400 | 21.21 | 0.45 | 2.17 | 20.64 | 21.65 | 20.5665 | 387396 |
| 1731109200 | 20.76 | -0.11 | -0.53 | 20.82 | 21.06 | 20.41 | 273492 |
| 1731022800 | 20.87 | -0.74 | -3.42 | 21.4125 | 21.4125 | 20.52 | 393301 |
| 1730936400 | 21.61 | 2.07 | 10.59 | 20.69 | 21.83 | 20.615 | 536259 |
| 1730850000 | 19.54 | 0.23 | 1.19 | 19.5 | 19.6712 | 19.23 | 266602 |
| 1730763600 | 19.31 | 0.41 | 2.17 | 18.88 | 19.49 | 18.88 | 223768 |
| 1730500800 | 18.9 | 0 | 0.00 | 19.12 | 19.35 | 18.75 | 260066 |
| 1730414400 | 18.9 | -0.38 | -1.97 | 19.305 | 19.4 | 18.895 | 211045 |
| 1730328000 | 19.28 | -0.22 | -1.13 | 19.5 | 19.58 | 19.24 | 195912 |
| 1730241600 | 19.5 | 0.32 | 1.67 | 19.1 | 19.6 | 18.92 | 420837 |
| 1730155200 | 19.18 | -0.25 | -1.29 | 18.76 | 19.26 | 18.73 | 232210 |
| 1729896000 | 19.43 | 0.49 | 2.59 | 19 | 19.68 | 19 | 285303 |
| 1729809600 | 18.94 | 1.86 | 10.89 | 17.84 | 18.96 | 17.3 | 684465 |
| 1729723200 | 17.08 | -0.17 | -0.99 | 17.02 | 17.38 | 16.96 | 590105 |
| 1729636800 | 17.25 | -1.38 | -7.41 | 18.63 | 18.63 | 17.085 | 459038 |
| 1729550400 | 18.63 | -0.02 | -0.11 | 18.91 | 18.9758 | 18.47 | 270015 |
| 1729291200 | 18.65 | 0.25 | 1.36 | 18.37 | 18.67 | 18.09 | 321665 |
| 1729204800 | 18.4 | -0.39 | -2.08 | 18.51 | 18.5287 | 17.94 | 273282 |
| 1729118400 | 18.79 | 0.67 | 3.70 | 18.42 | 18.93 | 18.2 | 298256 |
| 1729032000 | 18.12 | -0.88 | -4.63 | 18.26 | 18.59 | 18.06 | 312074 |
| 1728945600 | 19 | -0.31 | -1.61 | 18.88 | 19.1669 | 18.69 | 267800 |
| 1728686400 | 19.31 | 0.23 | 1.21 | 19.06 | 19.54 | 19.06 | 421579 |
| 1728600000 | 19.08 | 0.03 | 0.16 | 19.1085 | 19.125 | 18.77 | 276674 |
| 1728513600 | 19.05 | -0.15 | -0.78 | 18.88 | 19.35 | 18.65 | 342934 |
| 1728427200 | 19.2 | -0.9 | -4.48 | 19.8 | 19.8 | 18.985 | 355580 |
| 1728340800 | 20.1 | 0.28 | 1.41 | 19.91 | 20.4804 | 19.82 | 246656 |
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
