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 | 0.6 | 4.23131170663 | 14.18 | 15.08 | 14.14 | 141314 | 14.46671294 | CS |
| 4 | 0.22 | 1.51098901099 | 14.56 | 15.08 | 13.92 | 79126 | 14.40136027 | CS |
| 12 | 0.2481 | 1.70727847012 | 14.5319 | 15.82 | 13.92 | 73375 | 14.63844553 | CS |
| 26 | -1.59 | -9.71288943189 | 16.37 | 17.93 | 13.92 | 66250 | 15.39259189 | CS |
| 52 | -4.01 | -21.3411389037 | 18.79 | 19.64 | 13.92 | 94229 | 15.52209191 | CS |
| 156 | 8.8 | 147.157190635 | 5.98 | 30.8999 | 5.9 | 109312 | 15.47906496 | CS |
| 260 | 8.47 | 134.231378764 | 6.31 | 30.8999 | 4.6 | 100688 | 12.5075764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.78 | -0.03 | -0.20 | 14.91 | 14.93 | 14.63 | 62580 |
| 1741304400 | 14.81 | -0.06 | -0.40 | 14.8 | 14.82 | 14.53 | 31127 |
| 1741218000 | 14.87 | 0.05 | 0.34 | 14.73 | 15.08 | 14.5 | 56252 |
| 1741131600 | 14.82 | 0.05 | 0.34 | 14.69 | 15.05 | 14.69 | 53759 |
| 1741045200 | 14.77 | 0.47 | 3.29 | 14.34 | 14.86 | 14.17 | 89152 |
| 1740786000 | 14.3 | -0.03 | -0.21 | 14.18 | 14.44 | 14.14 | 476281 |
| 1740699600 | 14.33 | -0.6 | -4.02 | 14.87 | 14.87 | 14.11 | 99258 |
| 1740613200 | 14.93 | 0.18 | 1.22 | 14.85 | 14.96 | 14.74 | 49233 |
| 1740526800 | 14.75 | 0.49 | 3.44 | 14.35 | 14.99 | 14.215 | 74656 |
| 1740440400 | 14.26 | 0.16 | 1.13 | 14.24 | 14.33 | 14.16 | 59111 |
| 1740181200 | 14.1 | -0.18 | -1.26 | 14.43 | 14.43 | 14.07 | 99831 |
| 1740094800 | 14.28 | -0.08 | -0.56 | 14.25 | 14.41 | 14.12 | 46660 |
| 1740008400 | 14.36 | -0.02 | -0.14 | 14.28 | 14.4 | 14.21 | 55223 |
| 1739922000 | 14.38 | 0.16 | 1.13 | 14.11 | 14.41 | 14.042 | 47936 |
| 1739576400 | 14.22 | 0.05 | 0.35 | 14.19 | 14.39 | 14.19 | 55766 |
| 1739490000 | 14.17 | 0.22 | 1.58 | 13.98 | 14.2266 | 13.92 | 54313 |
| 1739403600 | 13.95 | -0.53 | -3.66 | 14.28 | 14.28 | 13.95 | 50235 |
| 1739317200 | 14.48 | 0.11 | 0.77 | 14.3 | 14.55 | 14.2867 | 32742 |
| 1739230800 | 14.37 | -0.04 | -0.28 | 14.41 | 14.5587 | 14.36 | 39452 |
| 1738971600 | 14.41 | -0.03 | -0.21 | 14.56 | 14.56 | 14.3198 | 32406 |
| 1738885200 | 14.44 | -0.3 | -2.04 | 14.69 | 14.84 | 14.35 | 31797 |
| 1738798800 | 14.74 | 0.28 | 1.94 | 14.51 | 14.89 | 14.4689 | 39231 |
| 1738712400 | 14.46 | 0.03 | 0.21 | 14.34 | 14.62 | 14.3128 | 59400 |
| 1738626000 | 14.43 | 0.1 | 0.70 | 14.15 | 14.46 | 14.08 | 50739 |
| 1738366800 | 14.33 | -0.01 | -0.07 | 14.31 | 14.62 | 14.27 | 96816 |
| 1738280400 | 14.34 | -0.09 | -0.62 | 14.59 | 14.59 | 14.25 | 37617 |
| 1738194000 | 14.43 | 0.23 | 1.62 | 14.1 | 14.51 | 14.1 | 46413 |
| 1738107600 | 14.2 | 0.15 | 1.07 | 14.03 | 14.35 | 14.01 | 70642 |
| 1738021200 | 14.05 | -0.15 | -1.06 | 14.2 | 14.3 | 13.94 | 59611 |
| 1737762000 | 14.2 | -0.23 | -1.59 | 14.12 | 14.28 | 14.09 | 57543 |
| 1737675600 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1737589200 | 14.43 | -0.45 | -3.02 | 14.75 | 14.76 | 14.41 | 78562 |
| 1737502800 | 14.88 | 0.1 | 0.68 | 14.94 | 15.03 | 14.86 | 38466 |
| 1737157200 | 14.78 | -0.14 | -0.94 | 14.94 | 14.99 | 14.688 | 54804 |
| 1737070800 | 14.92 | 0.26 | 1.77 | 14.53 | 14.93 | 14.53 | 45442 |
| 1736984400 | 14.66 | 0.09 | 0.62 | 14.7 | 14.93 | 14.57 | 58772 |
| 1736898000 | 14.57 | 0.06 | 0.41 | 14.55 | 14.6487 | 14.36 | 53311 |
| 1736811600 | 14.51 | -0.28 | -1.89 | 14.7 | 14.7 | 14.4 | 51953 |
| 1736552400 | 14.79 | -0.29 | -1.92 | 14.955 | 14.98 | 14.52 | 61415 |
| 1736379600 | 15.08 | 0.03 | 0.20 | 14.995 | 15.16 | 14.75 | 56615 |
| 1736293200 | 15.05 | -0.21 | -1.38 | 15.37 | 15.435 | 15 | 67661 |
| 1736206800 | 15.26 | -0.33 | -2.12 | 15.595 | 15.6999 | 15.26 | 46482 |
| 1735947600 | 15.59 | 0.13 | 0.84 | 15.48 | 15.67 | 15.44 | 144393 |
| 1735861200 | 15.46 | -0.13 | -0.83 | 15.394 | 15.695 | 15.24 | 50649 |
| 1735688400 | 15.59 | 0.09 | 0.58 | 15.61 | 15.82 | 15.515 | 48509 |
| 1735602000 | 15.5 | 0.1 | 0.65 | 15.21 | 15.565 | 15.17 | 66318 |
| 1735342800 | 15.4 | -0.13 | -0.84 | 15.42 | 15.51 | 15.15 | 60534 |
| 1735256400 | 15.53 | 0.54 | 3.60 | 15.02 | 15.545 | 14.94 | 98170 |
| 1735077840 | 14.99 | -0.23 | -1.51 | 15.32 | 15.42 | 14.97 | 52844 |
| 1734997200 | 15.22 | 0.74 | 5.11 | 14.56 | 15.33 | 14.5 | 113176 |
| 1734738000 | 14.48 | -0.06 | -0.41 | 14.535 | 14.7 | 14.42 | 249889 |
| 1734651600 | 14.54 | 0.07 | 0.48 | 14.74 | 14.74 | 14.44 | 71354 |
| 1734565200 | 14.47 | -0.28 | -1.90 | 14.76 | 15.09 | 14.415 | 98620 |
| 1734478800 | 14.75 | 0.28 | 1.94 | 14.495 | 14.765 | 14.39 | 84701 |
| 1734392400 | 14.47 | -0.08 | -0.55 | 14.42 | 14.7 | 14.42 | 77358 |
| 1734133200 | 14.55 | -0.11 | -0.75 | 14.5319 | 14.68 | 14.45 | 79030 |
| 1734046800 | 14.66 | -0.25 | -1.68 | 15 | 15.01 | 14.625 | 45118 |
| 1733960400 | 14.91 | 0.18 | 1.22 | 14.88 | 14.975 | 14.73 | 90818 |
| 1733874000 | 14.73 | 0.25 | 1.73 | 14.53 | 14.87 | 14.36 | 82095 |
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
