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 | 0.13 | 0.748416810593 | 17.37 | 17.85 | 17.2301 | 70551 | 17.5216285 | CS |
| 4 | 0.18 | 1.03926096998 | 17.32 | 17.85 | 16.9 | 78566 | 17.43870078 | CS |
| 12 | 1.16 | 7.09914320685 | 16.34 | 18.69 | 15.88 | 93542 | 17.64251442 | CS |
| 26 | 7.5 | 75 | 10 | 18.69 | 10 | 142223 | 15.42689033 | CS |
| 52 | 8.85 | 102.312138728 | 8.65 | 18.69 | 8.52 | 109388 | 13.55263997 | CS |
| 156 | -7.9 | -31.1023622047 | 25.4 | 25.4 | 7.33 | 105301 | 15.00720061 | CS |
| 260 | -8.4 | -32.4324324324 | 25.9 | 26.19 | 7.33 | 97706 | 18.3254384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 17.57 | -0.03 | -0.17 | 17.6 | 17.6399 | 17.44 | 103955 |
| 1737502800 | 17.6 | 0.1 | 0.57 | 17.5 | 17.67 | 17.37 | 55444 |
| 1737157200 | 17.5 | 0.1 | 0.57 | 17.4 | 17.5853 | 17.2301 | 55425 |
| 1737070800 | 17.4 | -0.1 | -0.57 | 17.37 | 17.85 | 17.32 | 67278 |
| 1736984400 | 17.5 | 0.3 | 1.74 | 17.3 | 17.52 | 17.3 | 32030 |
| 1736898000 | 17.2 | 0.23 | 1.36 | 17 | 17.33 | 16.99 | 67354 |
| 1736811600 | 16.97 | -0.15 | -0.88 | 17 | 17.09 | 16.9 | 85232 |
| 1736552400 | 17.12 | -0.15 | -0.87 | 17.28 | 17.28 | 17.01 | 48961 |
| 1736379600 | 17.27 | -0.24 | -1.37 | 17.32 | 17.49 | 17.26 | 34861 |
| 1736293200 | 17.51 | 0.01 | 0.06 | 17.5 | 17.55 | 17.25 | 68138 |
| 1736206800 | 17.5 | -0.13 | -0.74 | 17.66 | 17.8269 | 17.5 | 30879 |
| 1735947600 | 17.63 | -0.01 | -0.06 | 17.61 | 17.76 | 17.56 | 15541 |
| 1735861200 | 17.64 | 0.14 | 0.80 | 17.49 | 17.65 | 17.4396 | 25040 |
| 1735688400 | 17.5 | 0.04 | 0.23 | 17.4 | 17.56 | 17.26 | 406034 |
| 1735602000 | 17.46 | -0.05 | -0.29 | 17.35 | 17.64 | 17.3 | 75385 |
| 1735342800 | 17.51 | 0.02 | 0.11 | 17.595 | 17.595 | 17.27 | 98732 |
| 1735256400 | 17.49 | -0.01 | -0.06 | 17.32 | 17.62 | 17.32 | 53904 |
| 1735077840 | 17.5 | -0.01 | -0.06 | 17.5 | 17.59 | 17.4 | 59970 |
| 1734997200 | 17.51 | -0.04 | -0.23 | 17.47 | 17.65 | 17.32 | 45361 |
| 1734738000 | 17.55 | 0.27 | 1.56 | 17.1142 | 17.55 | 17.1142 | 36770 |
| 1734651600 | 17.28 | 0.02 | 0.12 | 17.3 | 17.52 | 17 | 680160 |
| 1734565200 | 17.26 | -0.14 | -0.80 | 17.5 | 17.63 | 17.17 | 75443 |
| 1734478800 | 17.4 | -0.54 | -3.01 | 18 | 18.02 | 17.09 | 58508 |
| 1734392400 | 17.94 | 0.06 | 0.34 | 17.88 | 18.1 | 17.88 | 54033 |
| 1734133200 | 17.88 | -0.05 | -0.28 | 18 | 18.1 | 17.76 | 53632 |
| 1734046800 | 17.93 | -0.06 | -0.33 | 17.995 | 18.12 | 17.91 | 73385 |
| 1733960400 | 17.99 | -0.04 | -0.22 | 17.93 | 18.2 | 17.9 | 61022 |
| 1733874000 | 18.03 | -0.13 | -0.72 | 18.22 | 18.23 | 17.89 | 72877 |
| 1733787600 | 18.16 | -0.02 | -0.11 | 18.11 | 18.3 | 18.02 | 55749 |
| 1733528400 | 18.18 | 0.08 | 0.44 | 18.0566 | 18.49 | 18.04 | 122217 |
| 1733442000 | 18.1 | 0.22 | 1.23 | 17.97 | 18.1258 | 17.805 | 59346 |
| 1733355600 | 17.88 | -0.14 | -0.78 | 18 | 18.05 | 17.8 | 54339 |
| 1733269200 | 18.02 | 0.07 | 0.39 | 17.9 | 18.17 | 17.83 | 87627 |
| 1733182800 | 17.95 | 0.34 | 1.93 | 17.75 | 18 | 17.69 | 310572 |
| 1732917840 | 17.61 | -0.64 | -3.51 | 17.99 | 18.3 | 17.56 | 183567 |
| 1732750800 | 18.25 | 0.04 | 0.22 | 18.2 | 18.46 | 18.1566 | 55281 |
| 1732664400 | 18.21 | -0.05 | -0.27 | 18.3 | 18.4 | 18.06 | 72881 |
| 1732578000 | 18.26 | 0.24 | 1.33 | 18 | 18.4 | 18 | 79638 |
| 1732318800 | 18.02 | -0.12 | -0.66 | 18.1134 | 18.14 | 17.9 | 39671 |
| 1732232400 | 18.14 | -0.12 | -0.66 | 18.23 | 18.48 | 18.1139 | 70857 |
| 1732146000 | 18.26 | -0.03 | -0.16 | 18.14 | 18.29 | 18.058 | 40210 |
| 1732059600 | 18.29 | -0.13 | -0.71 | 18.384 | 18.39 | 18.1601 | 119351 |
| 1731973200 | 18.42 | -0.12 | -0.65 | 18.465 | 18.5179 | 18.3 | 66346 |
| 1731714000 | 18.54 | 0.08 | 0.43 | 18.32 | 18.59 | 18.2791 | 37328 |
| 1731627600 | 18.46 | 0.08 | 0.44 | 18.46 | 18.59 | 18.29 | 76306 |
| 1731541200 | 18.38 | 0.12 | 0.66 | 18.25 | 18.62 | 18.21 | 100736 |
| 1731454800 | 18.26 | 0.05 | 0.27 | 18.22 | 18.3 | 17.95 | 73448 |
| 1731368400 | 18.21 | -0.19 | -1.03 | 18.5 | 18.69 | 17.9 | 51835 |
| 1731109200 | 18.4 | 0.61 | 3.43 | 17.7 | 18.5 | 17.7 | 108385 |
| 1731022800 | 17.79 | -0.1 | -0.56 | 17.74 | 17.85 | 17.63 | 62231 |
| 1730936400 | 17.89 | 0.78 | 4.56 | 17.25 | 18.13 | 16.739999 | 133119 |
| 1730850000 | 17.11 | 0.13 | 0.77 | 16.9389 | 17.39 | 16.3006 | 132974 |
| 1730763600 | 16.98 | 0.85 | 5.27 | 16.059999 | 17.19 | 16.059999 | 88764 |
| 1730500800 | 16.129999 | 0.1 | 0.62 | 16.149999 | 16.5 | 15.955 | 85015 |
| 1730414400 | 16.03 | -0.53 | -3.20 | 16.5078 | 16.5078 | 15.88 | 138818 |
| 1730328000 | 16.559999 | -0.14 | -0.84 | 16.84 | 16.953 | 16.402 | 22005 |
| 1730241600 | 16.7 | -0.42 | -2.45 | 16.79 | 16.98 | 16.67 | 50388 |
| 1730155200 | 17.12 | -0.33 | -1.89 | 17.45 | 17.45 | 16.5 | 58103 |
| 1729896000 | 17.45 | 0.2 | 1.16 | 17.26 | 17.46 | 17.25 | 42023 |
| 1729809600 | 17.25 | -0.33 | -1.88 | 17.5 | 17.5 | 17.25 | 52121 |
| 1729723200 | 17.58 | -0.02 | -0.11 | 17.44 | 17.7 | 17.31 | 135067 |
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
