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 | 0.69 | 4.19198055893 | 16.46 | 17.195 | 16.14 | 2028383 | 16.726885 | CS |
| 4 | 2.8 | 19.512195122 | 14.35 | 17.195 | 14.22 | 2478358 | 15.95647043 | CS |
| 12 | 2.31 | 15.5660377358 | 14.84 | 17.195 | 13.43 | 2322443 | 14.81734882 | CS |
| 26 | 3.32 | 24.0057845264 | 13.83 | 17.195 | 12.595 | 2316417 | 14.42452516 | CS |
| 52 | 5.46 | 46.7065868263 | 11.69 | 17.195 | 11.55 | 2186813 | 13.95369889 | CS |
| 156 | 5 | 41.1522633745 | 12.15 | 17.195 | 10.09 | 2350424 | 12.80578047 | CS |
| 260 | 4.65 | 37.2 | 12.5 | 17.195 | 5.05 | 2355252 | 11.67470446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.15 | 0.39 | 2.33 | 16.89 | 17.195 | 16.77 | 2972174 |
| 1732232400 | 16.76 | 0.35 | 2.13 | 16.515 | 16.94 | 16.5 | 2587906 |
| 1732146000 | 16.41 | 0.02 | 0.12 | 16.379999 | 16.4499 | 16.14 | 1286036 |
| 1732059600 | 16.39 | -0.08 | -0.49 | 16.295 | 16.524999 | 16.29 | 1290923 |
| 1731973200 | 16.469999 | -0.06 | -0.36 | 16.485 | 16.59 | 16.44 | 1909350 |
| 1731714000 | 16.53 | 0.04 | 0.24 | 16.579999 | 16.625 | 16.29 | 2556939 |
| 1731627600 | 16.489999 | -0.16 | -0.96 | 16.66 | 16.739999 | 16.385 | 1321239 |
| 1731541200 | 16.649999 | -0.05 | -0.30 | 16.68 | 16.97 | 16.6 | 1779807 |
| 1731454800 | 16.7 | -0.07 | -0.42 | 16.67 | 16.91 | 16.642 | 1988357 |
| 1731368400 | 16.77 | 0.63 | 3.90 | 16.44 | 16.84 | 16.395 | 2837883 |
| 1731109200 | 16.14 | 0.08 | 0.50 | 16.04 | 16.26 | 15.92 | 1772728 |
| 1731022800 | 16.059999 | -0.66 | -3.95 | 16.465499 | 16.465499 | 15.96 | 4601208 |
| 1730936400 | 16.719999 | 2.17 | 14.91 | 15.69 | 16.765 | 15.68 | 7677284 |
| 1730850000 | 14.55 | 0.26 | 1.82 | 14.285 | 14.57 | 14.285 | 1652131 |
| 1730763600 | 14.29 | -0.21 | -1.45 | 14.39 | 14.42 | 14.22 | 2441742 |
| 1730500800 | 14.5 | 0 | 0.00 | 14.6 | 14.69 | 14.46 | 2241691 |
| 1730414400 | 14.5 | -0.19 | -1.29 | 14.71 | 14.76 | 14.49 | 2001363 |
| 1730328000 | 14.69 | 0.3 | 2.08 | 14.39 | 14.815 | 14.39 | 1951044 |
| 1730241600 | 14.39 | -0.19 | -1.30 | 14.55 | 14.6 | 14.35 | 2172379 |
| 1730155200 | 14.58 | 0.41 | 2.89 | 14.35 | 14.63 | 14.245 | 2210170 |
| 1729896000 | 14.17 | -0.3 | -2.07 | 14.56 | 14.585 | 14.11 | 2593956 |
| 1729809600 | 14.47 | -0.01 | -0.07 | 14.55 | 14.59 | 14.285 | 1633540 |
| 1729723200 | 14.48 | 0.12 | 0.84 | 14.28 | 14.5 | 14.25 | 2569117 |
| 1729636800 | 14.36 | 0.27 | 1.92 | 14.1 | 14.38 | 14.08 | 3098684 |
| 1729550400 | 14.09 | -0.54 | -3.69 | 14.59 | 14.61 | 14.07 | 2795813 |
| 1729291200 | 14.63 | -0.21 | -1.42 | 14.71 | 14.84 | 14.47 | 4480670 |
| 1729204800 | 14.84 | 0.06 | 0.41 | 14.7 | 14.91 | 14.685 | 4496702 |
| 1729118400 | 14.78 | 0.36 | 2.50 | 14.6 | 14.79 | 14.42 | 2875650 |
| 1729032000 | 14.42 | 0.12 | 0.84 | 14.37 | 14.75 | 14.25 | 2150490 |
| 1728945600 | 14.3 | -0.01 | -0.07 | 14.33 | 14.455 | 14.18 | 1982057 |
| 1728686400 | 14.31 | 0.41 | 2.95 | 14.07 | 14.44 | 14.07 | 1779023 |
| 1728600000 | 13.9 | 0.09 | 0.65 | 13.74 | 13.91 | 13.66 | 1557206 |
| 1728513600 | 13.81 | 0.15 | 1.10 | 13.62 | 13.94 | 13.61 | 1697947 |
| 1728427200 | 13.66 | -0.12 | -0.87 | 13.84 | 13.84 | 13.64 | 1516501 |
| 1728340800 | 13.78 | -0.06 | -0.43 | 13.76 | 13.825 | 13.67 | 1602980 |
| 1728081600 | 13.84 | 0.22 | 1.62 | 13.92 | 13.96 | 13.735 | 1487031 |
| 1727995200 | 13.62 | 0.05 | 0.37 | 13.5 | 13.685 | 13.43 | 1401082 |
| 1727908800 | 13.57 | 0 | 0.00 | 13.59 | 13.69 | 13.49 | 2290032 |
| 1727822400 | 13.57 | -0.54 | -3.83 | 13.99 | 14 | 13.52 | 3713028 |
| 1727735520 | 14.11 | 0.22 | 1.58 | 13.84 | 14.18 | 13.84 | 1856255 |
| 1727476800 | 13.89 | -0.01 | -0.07 | 14.01 | 14.06 | 13.83 | 1513459 |
| 1727390400 | 13.9 | 0.22 | 1.61 | 13.88 | 13.995 | 13.72 | 1861267 |
| 1727304000 | 13.68 | -0.22 | -1.58 | 13.92 | 13.92 | 13.645 | 2627266 |
| 1727217600 | 13.9 | -0.29 | -2.04 | 14.18 | 14.29 | 13.88 | 1886030 |
| 1727131200 | 14.19 | -0.12 | -0.84 | 14.35 | 14.405 | 14.08 | 2725083 |
| 1726872000 | 14.31 | -0.28 | -1.92 | 14.5 | 14.51 | 14.29 | 4995557 |
| 1726785600 | 14.59 | 0.35 | 2.46 | 14.495 | 14.7 | 14.33 | 2122383 |
| 1726699200 | 14.24 | 0.04 | 0.28 | 14.21 | 14.69 | 14.06 | 2070219 |
| 1726612800 | 14.2 | 0.05 | 0.35 | 14.21 | 14.48 | 14.15 | 1547209 |
| 1726526400 | 14.15 | 0.13 | 0.93 | 14.06 | 14.255 | 13.92 | 2161165 |
| 1726267200 | 14.02 | 0.33 | 2.41 | 13.82 | 14.045 | 13.82 | 2034406 |
| 1726180800 | 13.69 | -0.09 | -0.65 | 13.77 | 13.81 | 13.63 | 1827406 |
| 1726094400 | 13.78 | -0.21 | -1.50 | 13.85 | 13.88 | 13.49 | 2113938 |
| 1726008000 | 13.99 | -0.16 | -1.13 | 14.09 | 14.16 | 13.7399 | 1898456 |
| 1725921600 | 14.15 | 0.14 | 1.00 | 14.04 | 14.23 | 13.95 | 1682220 |
| 1725662400 | 14.01 | -0.3 | -2.10 | 14.41 | 14.475 | 13.97 | 1915576 |
| 1725576000 | 14.31 | -0.35 | -2.39 | 14.54 | 14.5901 | 14.27 | 1263371 |
| 1725489600 | 14.66 | -0.15 | -1.01 | 14.74 | 14.91 | 14.555 | 1317415 |
| 1725403200 | 14.81 | -0.17 | -1.13 | 15.01 | 15.02 | 14.745 | 1563768 |
| 1725057600 | 14.98 | 0.2 | 1.35 | 14.81 | 14.99 | 14.745 | 1602869 |
| 1724971200 | 14.78 | 0.08 | 0.54 | 14.79 | 14.9 | 14.58 | 1124799 |
| 1724884800 | 14.7 | 0.18 | 1.24 | 14.49 | 14.755 | 14.48 | 1459674 |
| 1724798400 | 14.52 | -0.06 | -0.41 | 14.51 | 14.585 | 14.375 | 1508716 |
| 1724712000 | 14.58 | -0.18 | -1.22 | 14.91 | 14.92 | 14.57 | 1536423 |
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
Premium
