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 | -0.19 | -1.21716848174 | 15.61 | 15.68 | 15.42 | 94203 | 15.53115714 | CS |
| 4 | -0.3 | -1.90839694656 | 15.72 | 16.31 | 15.42 | 81700 | 15.73510682 | CS |
| 12 | -0.32 | -2.03303684879 | 15.74 | 16.88 | 15.39 | 83127 | 16.04569772 | CS |
| 26 | 0.47 | 3.14381270903 | 14.95 | 16.88 | 14.5232 | 77831 | 15.70178801 | CS |
| 52 | 1.72 | 12.5547445255 | 13.7 | 16.88 | 13.53 | 88413 | 15.00386928 | CS |
| 156 | -4.6 | -22.977022977 | 20.02 | 20.28 | 12.69 | 93015 | 14.84852188 | CS |
| 260 | -4.58 | -22.9 | 20 | 20.28 | 12.69 | 98646 | 15.15542248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 15.42 | -0.17 | -1.09 | 15.54 | 15.57 | 15.42 | 100556 |
| 1732578000 | 15.59 | 0.07 | 0.45 | 15.56 | 15.59 | 15.53 | 105801 |
| 1732318800 | 15.52 | -0.1 | -0.64 | 15.605 | 15.63 | 15.42 | 133104 |
| 1732232400 | 15.62 | 0.06 | 0.39 | 15.62 | 15.68 | 15.57 | 49169 |
| 1732146000 | 15.56 | -0.04 | -0.26 | 15.6 | 15.65 | 15.51 | 77102 |
| 1732059600 | 15.6 | -0.03 | -0.19 | 15.63 | 15.6907 | 15.57 | 96827 |
| 1731973200 | 15.63 | -0.08 | -0.51 | 15.5543 | 15.8162 | 15.5543 | 69083 |
| 1731714000 | 15.71 | -0.38 | -2.36 | 15.92 | 16 | 15.71 | 72529 |
| 1731627600 | 16.09 | 0.18 | 1.13 | 15.91 | 16.09 | 15.7743 | 55820 |
| 1731541200 | 15.91 | 0.07 | 0.44 | 15.89 | 16.04 | 15.77 | 96066 |
| 1731454800 | 15.84 | -0.2 | -1.25 | 16.09 | 16.09 | 15.8 | 49460 |
| 1731368400 | 16.04 | 0.1 | 0.63 | 15.92 | 16.309999 | 15.92 | 60832 |
| 1731109200 | 15.94 | 0.03 | 0.19 | 15.87 | 16.12 | 15.87 | 55427 |
| 1731022800 | 15.91 | -0.09 | -0.56 | 16.03 | 16.05 | 15.64 | 129084 |
| 1730936400 | 16 | 0.38 | 2.43 | 15.595 | 16 | 15.595 | 152098 |
| 1730850000 | 15.62 | -0.06 | -0.38 | 15.69 | 15.7699 | 15.57 | 55888 |
| 1730763600 | 15.68 | -0.02 | -0.13 | 15.76 | 15.78 | 15.65 | 17594 |
| 1730500800 | 15.7 | -0.01 | -0.06 | 15.765 | 15.8366 | 15.7 | 114685 |
| 1730414400 | 15.71 | 0.04 | 0.26 | 15.76 | 15.7899 | 15.66 | 52688 |
| 1730328000 | 15.67 | 0.02 | 0.13 | 15.7188 | 15.72 | 15.58 | 63975 |
| 1730241600 | 15.65 | 0.06 | 0.38 | 15.53 | 15.75 | 15.5216 | 69332 |
| 1730155200 | 15.59 | -0.08 | -0.51 | 15.74 | 15.75 | 15.39 | 76120 |
| 1729896000 | 15.67 | -0.04 | -0.25 | 15.71 | 15.7999 | 15.6 | 65607 |
| 1729809600 | 15.71 | -0.08 | -0.51 | 15.75 | 15.81 | 15.67 | 64355 |
| 1729723200 | 15.79 | 0.04 | 0.25 | 15.75 | 15.79 | 15.63 | 65580 |
| 1729636800 | 15.75 | -0.08 | -0.51 | 15.8808 | 15.9 | 15.7 | 51640 |
| 1729550400 | 15.83 | -0.14 | -0.88 | 15.91 | 15.9599 | 15.74 | 79752 |
| 1729291200 | 15.97 | 0.11 | 0.69 | 15.88 | 15.99 | 15.83 | 52386 |
| 1729204800 | 15.86 | -0.03 | -0.19 | 15.78 | 15.94 | 15.78 | 50231 |
| 1729118400 | 15.89 | 0.02 | 0.13 | 15.85 | 16 | 15.7 | 57372 |
| 1729032000 | 15.87 | -0.11 | -0.69 | 16.02 | 16.07 | 15.81 | 45046 |
| 1728945600 | 15.98 | -0.02 | -0.13 | 16.09 | 16.18 | 15.93 | 33946 |
| 1728686400 | 16 | -0.03 | -0.19 | 16.14 | 16.1795 | 15.96 | 67406 |
| 1728600000 | 16.03 | -0.15 | -0.93 | 16.32 | 16.32 | 16 | 61102 |
| 1728513600 | 16.18 | -0.1 | -0.61 | 16.29 | 16.4465 | 16.07 | 63599 |
| 1728427200 | 16.28 | -0.14 | -0.85 | 16.45 | 16.649799 | 16.11 | 132460 |
| 1728340800 | 16.42 | 0.02 | 0.12 | 16.42 | 16.67 | 16.399999 | 36794 |
| 1728081600 | 16.399999 | 0.04 | 0.24 | 16.37 | 16.5 | 16.315 | 32203 |
| 1727995200 | 16.36 | -0.13 | -0.79 | 16.45 | 16.6583 | 16.25 | 83359 |
| 1727908800 | 16.489999 | -0.06 | -0.36 | 16.524999 | 16.57 | 16.39 | 49591 |
| 1727822400 | 16.55 | 0 | 0.00 | 16.579999 | 16.579999 | 16.329999 | 235757 |
| 1727735520 | 16.55 | 0.24 | 1.47 | 16.46 | 16.594999 | 16.2501 | 79142 |
| 1727476800 | 16.309999 | 0 | 0.00 | 16.43 | 16.579999 | 16.2401 | 65008 |
| 1727390400 | 16.309999 | 0 | 0.00 | 16.42 | 16.6261 | 16.11 | 55565 |
| 1727304000 | 16.309999 | -0.24 | -1.45 | 16.45 | 16.6 | 16.285 | 58006 |
| 1727217600 | 16.55 | 0.15 | 0.91 | 16.46 | 16.629999 | 16.239999 | 95480 |
| 1727131200 | 16.399999 | 0.31 | 1.93 | 16.11 | 16.45 | 16.0517 | 72024 |
| 1726872000 | 16.09 | 0.09 | 0.56 | 16.079999 | 16.18 | 16.0118 | 32598 |
| 1726785600 | 16 | -0.19 | -1.17 | 16.379999 | 16.503 | 15.99 | 156002 |
| 1726699200 | 16.19 | -0.17 | -1.01 | 16.636199 | 16.636199 | 16.1528 | 111577 |
| 1726612800 | 16.355 | -0.29 | -1.77 | 16.719999 | 16.85 | 16.329999 | 122396 |
| 1726526400 | 16.649999 | 0.34 | 2.08 | 16.36 | 16.88 | 16.239999 | 236087 |
| 1726267200 | 16.309999 | -0.08 | -0.49 | 16.334399 | 16.45 | 16.23 | 97673 |
| 1726180800 | 16.39 | 0.11 | 0.64 | 16.309999 | 16.42 | 16.219999 | 141503 |
| 1726094400 | 16.285 | 0.07 | 0.40 | 16.19 | 16.379999 | 16.129999 | 82155 |
| 1726008000 | 16.219999 | 0.1 | 0.62 | 16.239999 | 16.329999 | 16.151 | 81463 |
| 1725921600 | 16.12 | 0.06 | 0.37 | 16.149999 | 16.235 | 16.12 | 93712 |
| 1725662400 | 16.059999 | 0.08 | 0.50 | 16.11 | 16.14 | 15.951 | 68726 |
| 1725576000 | 15.98 | 0.01 | 0.06 | 16 | 16.09 | 15.825 | 70444 |
| 1725489600 | 15.97 | 0.14 | 0.88 | 15.74 | 16.18 | 15.74 | 76030 |
| 1725403200 | 15.83 | -0.14 | -0.90 | 15.944 | 16.149999 | 15.82 | 92086 |
| 1725057600 | 15.973 | 0.15 | 0.97 | 15.89 | 16.03 | 15.8685 | 57212 |
| 1724971200 | 15.82 | 0.06 | 0.38 | 15.76 | 15.93 | 15.75 | 96380 |
| 1724884800 | 15.76 | 0.07 | 0.45 | 15.71 | 15.8 | 15.585 | 75718 |
| 1724798400 | 15.69 | -0.03 | -0.19 | 15.75 | 15.76 | 15.6001 | 103434 |
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
