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 | 0.22 | 1.45023071852 | 15.17 | 15.5994 | 15.08 | 245887 | 15.31859257 | CS |
| 4 | 0.1753 | 1.15217519899 | 15.2147 | 15.5994 | 14.702 | 239751 | 15.15265926 | CS |
| 12 | 0.44 | 2.94314381271 | 14.95 | 15.5994 | 14.702 | 228247 | 15.0720428 | CS |
| 26 | 2.32 | 17.7505738332 | 13.07 | 15.5994 | 12.99 | 242833 | 14.58995151 | CS |
| 52 | 2.77 | 21.9492868463 | 12.62 | 15.5994 | 12.5799 | 237888 | 14.02789432 | CS |
| 156 | 1.29 | 9.14893617021 | 14.1 | 15.5994 | 10.59 | 248351 | 12.6336847 | CS |
| 260 | 2.72 | 21.4680347277 | 12.67 | 15.5994 | 6.6 | 294078 | 12.24145517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 15.3 | -0.03 | -0.20 | 15.1 | 15.37 | 15.1 | 246116 |
| 1738366800 | 15.33 | -0.04 | -0.26 | 15.31 | 15.5994 | 15.28 | 328208 |
| 1738280400 | 15.37 | 0.17 | 1.12 | 15.2 | 15.44 | 15.1701 | 388680 |
| 1738194000 | 15.2 | -0.09 | -0.59 | 15.31 | 15.3698 | 15.1435 | 127870 |
| 1738107600 | 15.29 | 0.15 | 0.99 | 15.17 | 15.3193 | 15.08 | 150076 |
| 1738021200 | 15.14 | -0.2 | -1.30 | 15.06 | 15.21 | 15.0201 | 294560 |
| 1737762000 | 15.34 | -0.01 | -0.07 | 15.32 | 15.465 | 15.285 | 174399 |
| 1737675600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1737589200 | 15.35 | 0.07 | 0.46 | 15.32 | 15.46 | 15.32 | 267426 |
| 1737502800 | 15.28 | 0.18 | 1.19 | 15.2 | 15.33 | 15.17 | 285907 |
| 1737157200 | 15.1 | 0.06 | 0.40 | 15.14 | 15.1899 | 15 | 219604 |
| 1737070800 | 15.04 | -0.03 | -0.20 | 15.1 | 15.15 | 15.01 | 182282 |
| 1736984400 | 15.07 | 0.15 | 1.01 | 14.91 | 15.1 | 14.9014 | 150527 |
| 1736898000 | 14.92 | 0.12 | 0.81 | 14.91 | 15.08 | 14.81 | 263697 |
| 1736811600 | 14.8 | -0.04 | -0.27 | 14.79 | 14.8972 | 14.702 | 227401 |
| 1736552400 | 14.84 | -0.2 | -1.33 | 15.02 | 15.044 | 14.79 | 239163 |
| 1736379600 | 15.04 | 0 | 0.00 | 15.1 | 15.15 | 14.98 | 236679 |
| 1736293200 | 15.04 | -0.1 | -0.66 | 15.17 | 15.2299 | 15.02 | 354628 |
| 1736206800 | 15.14 | 0.02 | 0.13 | 15.15 | 15.24 | 15.1 | 234500 |
| 1735947600 | 15.12 | 0.17 | 1.14 | 15.04 | 15.186 | 15 | 136848 |
| 1735861200 | 14.95 | 0 | 0.00 | 14.99 | 15.09 | 14.95 | 430375 |
| 1735688400 | 14.95 | -0.04 | -0.27 | 15.1 | 15.13 | 14.95 | 274386 |
| 1735602000 | 14.99 | -0.05 | -0.33 | 14.9 | 15.06 | 14.8 | 227440 |
| 1735342800 | 15.04 | -0.18 | -1.18 | 15.19 | 15.2184 | 15.01 | 145372 |
| 1735256400 | 15.22 | 0.01 | 0.07 | 15.21 | 15.25 | 15.18 | 154537 |
| 1735077840 | 15.21 | 0.22 | 1.47 | 15.03 | 15.25 | 15.03 | 88770 |
| 1734997200 | 14.99 | 0.05 | 0.33 | 14.89 | 15 | 14.8241 | 240613 |
| 1734738000 | 14.94 | 0.14 | 0.95 | 14.8 | 15.0137 | 14.71 | 185945 |
| 1734651600 | 14.8 | -0.08 | -0.54 | 14.98 | 15.025 | 14.73 | 258612 |
| 1734565200 | 14.88 | -0.4 | -2.62 | 15.2 | 15.34 | 14.88 | 257879 |
| 1734478800 | 15.28 | -0.07 | -0.46 | 15.3 | 15.32 | 15.18 | 202325 |
| 1734392400 | 15.35 | 0.11 | 0.72 | 15.3 | 15.35 | 15.2101 | 234465 |
| 1734133200 | 15.24 | 0 | 0.00 | 15.28 | 15.28 | 15.17 | 269553 |
| 1734046800 | 15.24 | -0.01 | -0.07 | 15.24 | 15.3 | 15.18 | 132040 |
| 1733960400 | 15.25 | 0.05 | 0.33 | 15.28 | 15.33 | 15.25 | 162064 |
| 1733874000 | 15.2 | 0.01 | 0.07 | 15.23 | 15.27 | 15.2 | 149110 |
| 1733787600 | 15.19 | -0.07 | -0.46 | 15.3 | 15.33 | 15.18 | 283691 |
| 1733528400 | 15.26 | 0.12 | 0.79 | 15.18 | 15.28 | 15.14 | 202498 |
| 1733442000 | 15.14 | 0.03 | 0.20 | 15.13 | 15.19 | 15.05 | 181206 |
| 1733355600 | 15.11 | -0.01 | -0.07 | 15.13 | 15.2 | 15.085 | 246917 |
| 1733269200 | 15.12 | 0.01 | 0.07 | 15.05 | 15.14 | 15 | 223072 |
| 1733182800 | 15.11 | -0.02 | -0.13 | 15.16 | 15.18 | 14.99 | 237015 |
| 1732917840 | 15.13 | 0.17 | 1.14 | 15 | 15.17 | 14.95 | 175165 |
| 1732750800 | 14.96 | 0 | 0.00 | 14.99 | 15.01 | 14.88 | 251323 |
| 1732664400 | 14.96 | 0.06 | 0.40 | 14.91 | 15 | 14.8675 | 164582 |
| 1732578000 | 14.9 | 0.02 | 0.13 | 14.9 | 14.9898 | 14.86 | 183697 |
| 1732318800 | 14.88 | -0.06 | -0.40 | 14.94 | 14.955 | 14.845 | 230920 |
| 1732232400 | 14.94 | -0.01 | -0.07 | 14.93 | 14.9799 | 14.7458 | 260942 |
| 1732146000 | 14.95 | 0.02 | 0.13 | 14.96 | 15.01 | 14.79 | 336537 |
| 1732059600 | 14.93 | 0.04 | 0.27 | 14.82 | 14.9599 | 14.76 | 214845 |
| 1731973200 | 14.89 | 0.07 | 0.47 | 14.83 | 14.9 | 14.76 | 238240 |
| 1731714000 | 14.82 | -0.07 | -0.47 | 14.83 | 14.8978 | 14.72 | 339070 |
| 1731627600 | 14.89 | -0.13 | -0.87 | 15.05 | 15.1199 | 14.88 | 337616 |
| 1731541200 | 15.02 | 0.06 | 0.40 | 14.97 | 15.29 | 14.93 | 412223 |
| 1731454800 | 14.96 | -0.05 | -0.33 | 14.95 | 15.0215 | 14.85 | 215708 |
| 1731368400 | 15.01 | -0.07 | -0.46 | 15.11 | 15.1599 | 14.99 | 206716 |
| 1731109200 | 15.08 | 0.1 | 0.67 | 14.99 | 15.11 | 14.9699 | 238342 |
| 1731022800 | 14.98 | 0.26 | 1.77 | 14.77 | 14.98 | 14.7596 | 339422 |
| 1730936400 | 14.72 | 0.23 | 1.59 | 14.75 | 14.79 | 14.61 | 207306 |
| 1730850000 | 14.49 | 0.1 | 0.69 | 14.43 | 14.5901 | 14.39 | 172971 |
| 1730763600 | 14.39 | -0.13 | -0.90 | 14.48 | 14.55 | 14.38 | 182424 |
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
