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 | 1.71 | 9.71590909091 | 17.6 | 20.71 | 16.92 | 86450 | 18.82618639 | CS |
| 4 | -0.2 | -1.02511532547 | 19.51 | 20.71 | 15.9 | 72891 | 18.25391165 | CS |
| 12 | 1.35 | 7.51670378619 | 17.96 | 21.2 | 15.48 | 47548 | 18.43339555 | CS |
| 26 | -12.36 | -39.0274707925 | 31.67 | 31.715 | 15.365 | 51343 | 18.97579178 | CS |
| 52 | -2.19 | -10.1860465116 | 21.5 | 31.78 | 14.34 | 56393 | 20.97630212 | CS |
| 156 | 8.81 | 83.9047619048 | 10.5 | 31.78 | 9.175 | 37941 | 17.5217127 | CS |
| 260 | 8.33 | 75.8652094718 | 10.98 | 31.78 | 8.4 | 39102 | 17.22038534 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 19.31 | 0.24 | 1.26 | 18.81 | 19.55 | 18.625 | 46058 |
| 1745534400 | 19.07 | -0.57 | -2.90 | 19.28 | 20.138 | 18.835 | 94181 |
| 1745448000 | 19.64 | 0.85 | 4.52 | 19.43 | 20.71 | 19.4 | 88457 |
| 1745361600 | 18.79 | 1.27 | 7.25 | 17.83 | 18.9 | 17.8 | 93155 |
| 1745275200 | 17.52 | -0.31 | -1.74 | 17.6 | 17.97 | 16.92 | 70072 |
| 1744929600 | 17.83 | -0.13 | -0.72 | 18.03 | 18.59 | 17.76 | 72720 |
| 1744843200 | 17.96 | 0.09 | 0.50 | 17.59 | 18.15 | 17.2408 | 76553 |
| 1744756800 | 17.87 | -0.09 | -0.50 | 17.93 | 18.4 | 17.7453 | 63669 |
| 1744670400 | 17.96 | 0.48 | 2.75 | 17.51 | 18.97 | 17.51 | 96409 |
| 1744411200 | 17.48 | 0.38 | 2.22 | 17 | 17.6 | 16.6 | 64414 |
| 1744324800 | 17.1 | -0.94 | -5.21 | 17.36 | 18 | 16.8161 | 85898 |
| 1744238400 | 18.04 | 1.04 | 6.12 | 16.9 | 19.09 | 15.9 | 124695 |
| 1744152000 | 17 | -0.99 | -5.50 | 18.23 | 18.56 | 16.4906 | 77381 |
| 1744065600 | 17.99 | -0.47 | -2.55 | 17.73 | 18.61 | 17.23 | 51503 |
| 1743806400 | 18.46 | 0.28 | 1.54 | 17.69 | 18.81 | 17.0006 | 106177 |
| 1743720000 | 18.18 | -1.78 | -8.92 | 19.36 | 19.36 | 17.87 | 97615 |
| 1743633600 | 19.96 | 0.1 | 0.50 | 19.44 | 20.35 | 19.29 | 31108 |
| 1743547200 | 19.86 | 0.43 | 2.21 | 19.17 | 20.6 | 18.85 | 39306 |
| 1743460800 | 19.43 | -0.03 | -0.15 | 19.25 | 19.81 | 18.3 | 24506 |
| 1743201600 | 19.46 | -0.27 | -1.37 | 19.51 | 20.11 | 19.17 | 28101 |
| 1743115200 | 19.73 | -0.06 | -0.30 | 19.99 | 20.15 | 19.54 | 15242 |
| 1743028800 | 19.79 | 0.7 | 3.67 | 19.43 | 20.09 | 18.98 | 50258 |
| 1742942400 | 19.09 | -0.89 | -4.45 | 19.98 | 20.03 | 19.09 | 36540 |
| 1742856000 | 19.98 | 0.29 | 1.47 | 19.69 | 20.14 | 19.59 | 17900 |
| 1742596800 | 19.69 | 0.03 | 0.15 | 19.46 | 19.99 | 19.3 | 33518 |
| 1742510400 | 19.66 | -0.65 | -3.20 | 20.3 | 20.3 | 19.44 | 32462 |
| 1742424000 | 20.31 | 0.44 | 2.21 | 19.89 | 20.75 | 19.62 | 31861 |
| 1742337600 | 19.87 | 0.14 | 0.71 | 19.38 | 20.04 | 19.27 | 41835 |
| 1742251200 | 19.73 | 1 | 5.34 | 18.45 | 20.15 | 18.01 | 34636 |
| 1741992000 | 18.73 | -0.1 | -0.53 | 18.75 | 19.195 | 18.4101 | 55911 |
| 1741905600 | 18.83 | -1.02 | -5.14 | 19.59 | 19.6 | 18.65 | 37168 |
| 1741819200 | 19.85 | 0.47 | 2.43 | 19.74 | 20.46 | 19.3 | 59272 |
| 1741732800 | 19.38 | -0.24 | -1.22 | 19.62 | 19.77 | 18.5 | 46249 |
| 1741646400 | 19.62 | -0.69 | -3.40 | 20.64 | 20.92 | 19.46 | 48688 |
| 1741390800 | 20.31 | 0.44 | 2.21 | 20 | 21.2 | 19.5457 | 47838 |
| 1741304400 | 19.87 | 0.18 | 0.91 | 19.3 | 19.96 | 19.06 | 38337 |
| 1741218000 | 19.69 | -0.16 | -0.81 | 19.95 | 20 | 19.55 | 24257 |
| 1741131600 | 19.85 | 0.81 | 4.25 | 19 | 20.41 | 18.7666 | 32162 |
| 1741045200 | 19.04 | -0.45 | -2.31 | 19.2 | 19.83 | 18.82 | 33210 |
| 1740786000 | 19.49 | -0.64 | -3.18 | 19.75 | 20.33 | 18.5 | 28189 |
| 1740699600 | 20.13 | 2.23 | 12.46 | 18.49 | 20.37 | 18.49 | 58161 |
| 1740613200 | 17.9 | -0.16 | -0.89 | 18.17 | 19.5 | 17.19 | 38660 |
| 1740526800 | 18.06 | 0.06 | 0.33 | 18.09 | 18.41 | 18 | 31314 |
| 1740440400 | 18 | 0.5 | 2.86 | 17.67 | 19.1 | 17.1001 | 99622 |
| 1740181200 | 17.5 | -0.15 | -0.85 | 17.84 | 17.84 | 17.36 | 24223 |
| 1740094800 | 17.65 | 0.36 | 2.08 | 17 | 17.85 | 16.7 | 31961 |
| 1740008400 | 17.29 | 0.56 | 3.35 | 16.75 | 17.66 | 16.364999 | 30422 |
| 1739922000 | 16.73 | 0.19 | 1.15 | 16.59 | 16.95 | 16.43 | 33984 |
| 1739576400 | 16.54 | 0.1 | 0.61 | 16.7 | 16.8616 | 16.07 | 15328 |
| 1739490000 | 16.44 | 0.26 | 1.61 | 16.2 | 16.52 | 15.9787 | 14529 |
| 1739403600 | 16.18 | -0.14 | -0.86 | 16.079999 | 16.78 | 15.8 | 24872 |
| 1739317200 | 16.32 | 0.73 | 4.68 | 15.48 | 16.5 | 15.48 | 53102 |
| 1739230800 | 15.59 | -0.53 | -3.29 | 16.12 | 16.12 | 15.59 | 41363 |
| 1738971600 | 16.12 | -0.51 | -3.07 | 16.41 | 16.41 | 15.99 | 18600 |
| 1738885200 | 16.629999 | -0.17 | -1.01 | 16.88 | 17.15 | 16.37 | 13087 |
| 1738798800 | 16.8 | 0.35 | 2.13 | 16.52 | 17.0335 | 16.309999 | 19118 |
| 1738712400 | 16.45 | 0.24 | 1.48 | 16.14 | 16.48 | 16.07 | 15756 |
| 1738626000 | 16.21 | -0.9 | -5.26 | 16.649999 | 17.25 | 16.07 | 16701 |
| 1738366800 | 17.11 | -0.79 | -4.41 | 17.96 | 18 | 17.065 | 24951 |
| 1738280400 | 17.9 | 0.11 | 0.62 | 17.77 | 18.11 | 17.525 | 27269 |
| 1738194000 | 17.79 | 0.08 | 0.45 | 17.7 | 17.81 | 17.23 | 17889 |
| 1738107600 | 17.71 | -0.33 | -1.83 | 17.82 | 18.0099 | 17.63 | 22353 |
| 1738021200 | 18.04 | 0.02 | 0.11 | 18.07 | 18.4959 | 17.7 | 31022 |
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
