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 | -0.05 | -0.302480338778 | 16.53 | 16.97 | 16.275 | 1153684 | 16.54830217 | CS |
| 4 | -0.55 | -3.22959483265 | 17.03 | 17.245 | 15.64 | 677072 | 16.52284111 | CS |
| 12 | -0.08 | -0.48309178744 | 16.56 | 19.96 | 15.64 | 588033 | 17.66201739 | CS |
| 26 | -0.07 | -0.422960725076 | 16.55 | 19.96 | 15.62 | 568513 | 17.24020539 | CS |
| 52 | 1.66 | 11.2010796221 | 14.82 | 19.96 | 12.41 | 530409 | 15.63570408 | CS |
| 156 | 0.43 | 2.67912772586 | 16.05 | 19.96 | 11.16 | 545667 | 14.45207394 | CS |
| 260 | 2.28 | 16.0563380282 | 14.2 | 19.96 | 6.77 | 535669 | 13.2793306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 16.48 | 0.04 | 0.24 | 16.42 | 16.62 | 16.34 | 387916 |
| 1737675600 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1737589200 | 16.44 | -0.2 | -1.20 | 16.59 | 16.635 | 16.37 | 542092 |
| 1737502800 | 16.64 | 0.09 | 0.54 | 16.71 | 16.97 | 16.605 | 597265 |
| 1737157200 | 16.55 | 0.17 | 1.04 | 16.53 | 16.67 | 16.274999 | 2321696 |
| 1737070800 | 16.379999 | -0.15 | -0.91 | 16.469999 | 16.6 | 16.239999 | 657335 |
| 1736984400 | 16.53 | -0.12 | -0.72 | 17.14 | 17.2 | 16.44 | 1147951 |
| 1736898000 | 16.649999 | 0.61 | 3.80 | 16.21 | 16.66 | 16.155 | 548050 |
| 1736811600 | 16.04 | 0.15 | 0.94 | 15.79 | 16.079999 | 15.79 | 564726 |
| 1736552400 | 15.89 | -0.52 | -3.17 | 15.99 | 16.27 | 15.64 | 647472 |
| 1736379600 | 16.41 | -0.02 | -0.12 | 16.26 | 16.469999 | 16.149999 | 519753 |
| 1736293200 | 16.43 | -0.27 | -1.62 | 16.75 | 16.86 | 16.2 | 519752 |
| 1736206800 | 16.7 | -0.04 | -0.24 | 16.8 | 17.05 | 16.625 | 610269 |
| 1735947600 | 16.739999 | 0.2 | 1.21 | 16.6 | 16.77 | 16.28 | 511280 |
| 1735861200 | 16.54 | -0.38 | -2.25 | 17.07 | 17.14 | 16.54 | 490575 |
| 1735688400 | 16.92 | 0.02 | 0.12 | 16.97 | 17.05 | 16.82 | 375044 |
| 1735602000 | 16.9 | -0.1 | -0.59 | 16.9 | 17.025 | 16.69 | 314577 |
| 1735342800 | 17 | -0.22 | -1.28 | 17.03 | 17.245 | 16.774999 | 465316 |
| 1735256400 | 17.22 | 0.12 | 0.70 | 16.99 | 17.255 | 16.87 | 314930 |
| 1735077840 | 17.1 | 0.05 | 0.29 | 17.11 | 17.11 | 16.83 | 286437 |
| 1734997200 | 17.05 | 0.12 | 0.71 | 16.85 | 17.1 | 16.85 | 467770 |
| 1734738000 | 16.93 | 0.14 | 0.83 | 16.559999 | 17.15 | 16.559999 | 1780931 |
| 1734651600 | 16.79 | -0.09 | -0.53 | 17.17 | 17.4 | 16.739999 | 747818 |
| 1734565200 | 16.88 | -0.96 | -5.38 | 17.97 | 18.08 | 16.71 | 756043 |
| 1734478800 | 17.84 | -0.53 | -2.89 | 18.22 | 18.4 | 17.8 | 569052 |
| 1734392400 | 18.37 | 0.09 | 0.49 | 18.27 | 18.41 | 18.04 | 508042 |
| 1734133200 | 18.28 | 0.03 | 0.16 | 18.19 | 18.29 | 17.99 | 305491 |
| 1734046800 | 18.25 | -0.32 | -1.72 | 18.46 | 18.6 | 18.23 | 396972 |
| 1733960400 | 18.57 | 0.2 | 1.09 | 18.65 | 18.815 | 18.45 | 599220 |
| 1733874000 | 18.37 | -0.02 | -0.11 | 18.45 | 18.72 | 18.1631 | 475594 |
| 1733787600 | 18.39 | -0.25 | -1.34 | 18.78 | 18.82 | 18.33 | 451240 |
| 1733528400 | 18.64 | 0.01 | 0.05 | 18.75 | 18.75 | 18.4 | 300610 |
| 1733442000 | 18.63 | -0.23 | -1.22 | 18.96 | 19.12 | 18.62 | 392792 |
| 1733355600 | 18.86 | 0.16 | 0.86 | 18.69 | 18.925 | 18.63 | 388372 |
| 1733269200 | 18.7 | -0.13 | -0.69 | 18.75 | 18.94 | 18.67 | 418063 |
| 1733182800 | 18.83 | 0 | 0.00 | 18.97 | 19.02 | 18.59 | 554431 |
| 1732917840 | 18.83 | -0.15 | -0.79 | 19.2 | 19.2 | 18.715 | 388874 |
| 1732750800 | 18.98 | -0.15 | -0.78 | 19.31 | 19.38 | 18.98 | 417704 |
| 1732664400 | 19.13 | -0.28 | -1.44 | 19.26 | 19.37 | 19.08 | 434764 |
| 1732578000 | 19.41 | 0.2 | 1.04 | 19.37 | 19.96 | 19.37 | 685626 |
| 1732318800 | 19.21 | 0.47 | 2.51 | 18.84 | 19.25 | 18.77 | 491247 |
| 1732232400 | 18.74 | 0.17 | 0.92 | 18.74 | 19.01 | 18.58 | 575124 |
| 1732146000 | 18.57 | -0.03 | -0.16 | 18.53 | 18.64 | 18.3 | 282958 |
| 1732059600 | 18.6 | -0.02 | -0.11 | 18.29 | 18.61 | 18.29 | 367978 |
| 1731973200 | 18.62 | -0.12 | -0.64 | 18.77 | 18.85 | 18.62 | 283828 |
| 1731714000 | 18.74 | 0.02 | 0.11 | 18.82 | 18.92 | 18.44 | 478670 |
| 1731627600 | 18.72 | -0.12 | -0.64 | 18.93 | 19.02 | 18.56 | 439105 |
| 1731541200 | 18.84 | -0.13 | -0.69 | 19.15 | 19.38 | 18.82 | 480129 |
| 1731454800 | 18.97 | -0.26 | -1.35 | 19.11 | 19.38 | 18.93 | 563450 |
| 1731368400 | 19.23 | 0.81 | 4.40 | 18.78 | 19.37 | 18.66 | 767857 |
| 1731109200 | 18.42 | -0.12 | -0.65 | 18.5 | 18.72 | 18.33 | 682200 |
| 1731022800 | 18.54 | -0.75 | -3.89 | 19.07 | 19.07 | 18.425 | 944992 |
| 1730936400 | 19.29 | 2.7 | 16.27 | 18.29 | 19.505 | 18 | 1687511 |
| 1730850000 | 16.59 | 0.32 | 1.97 | 16.35 | 16.629999 | 16.285 | 334750 |
| 1730763600 | 16.27 | -0.2 | -1.21 | 16.35 | 16.43 | 16.129999 | 421421 |
| 1730500800 | 16.469999 | 0.03 | 0.18 | 16.559999 | 16.77 | 16.415 | 478628 |
| 1730414400 | 16.44 | -0.44 | -2.61 | 16.75 | 16.85 | 16.43 | 561436 |
| 1730328000 | 16.88 | -0.06 | -0.35 | 16.719999 | 17.13 | 16.1 | 673124 |
| 1730241600 | 16.94 | -0.15 | -0.88 | 17.03 | 17.06 | 16.89 | 452077 |
| 1730155200 | 17.09 | 0.47 | 2.83 | 16.78 | 17.255 | 16.77 | 601621 |
| 1729896000 | 16.62 | -0.34 | -2.00 | 17.06 | 17.11 | 16.575 | 323088 |
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
