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 | -0.58 | -3.43805572021 | 16.87 | 16.9 | 16.15 | 55908 | 16.43142152 | CS |
| 4 | -0.81 | -4.73684210526 | 17.1 | 17.5 | 16.15 | 45770 | 16.95328345 | CS |
| 12 | -1.95 | -10.6907894737 | 18.24 | 19 | 16.15 | 36566 | 17.71457286 | CS |
| 26 | -0.71 | -4.17647058824 | 17 | 19 | 16.15 | 38639 | 17.34391657 | CS |
| 52 | 0.3 | 1.87617260788 | 15.99 | 19 | 15.39 | 41256 | 16.88154968 | CS |
| 156 | -4.3 | -20.8839242351 | 20.59 | 21.24 | 12.9885 | 43147 | 16.73562269 | CS |
| 260 | -5.78 | -26.189397372 | 22.07 | 22.97 | 9 | 49765 | 17.78692515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.29 | 0.09 | 0.56 | 16.1399 | 16.329999 | 16.1399 | 31114 |
| 1734651600 | 16.2 | -0.1 | -0.61 | 16.3 | 16.35 | 16.149999 | 59471 |
| 1734565200 | 16.3 | -0.1 | -0.61 | 16.41 | 16.52 | 16.26 | 42002 |
| 1734478800 | 16.399999 | -0.18 | -1.09 | 16.57 | 16.626999 | 16.35 | 66662 |
| 1734392400 | 16.579999 | -0.19 | -1.13 | 16.89 | 16.89 | 16.579999 | 57322 |
| 1734133200 | 16.77 | -0.09 | -0.53 | 16.86 | 16.9 | 16.719999 | 40993 |
| 1734046800 | 16.86 | -0.25 | -1.46 | 16.97 | 16.9772 | 16.739999 | 72843 |
| 1733960400 | 17.11 | -0.09 | -0.52 | 17.29 | 17.3 | 17.1 | 56369 |
| 1733874000 | 17.2 | -0.13 | -0.75 | 17.3649 | 17.387422 | 17.145 | 40762 |
| 1733787600 | 17.33 | -0.02 | -0.12 | 17.3388 | 17.4 | 17.32 | 20965 |
| 1733528400 | 17.35 | 0.04 | 0.23 | 17.31 | 17.39 | 17.22 | 42243 |
| 1733442000 | 17.31 | -0.1 | -0.57 | 17.3871 | 17.39 | 17.235 | 40611 |
| 1733355600 | 17.41 | 0.06 | 0.35 | 17.2799 | 17.5 | 17.21 | 48105 |
| 1733269200 | 17.35 | 0.07 | 0.41 | 17.317 | 17.4 | 17.15 | 26269 |
| 1733182800 | 17.28 | -0.07 | -0.40 | 17.36 | 17.3764 | 17.16 | 35518 |
| 1732917840 | 17.35 | 0.14 | 0.81 | 17.358 | 17.3812 | 17.18 | 14910 |
| 1732750800 | 17.21 | 0.13 | 0.76 | 17.3 | 17.3 | 17.11 | 25756 |
| 1732664400 | 17.08 | -0.14 | -0.81 | 17.2201 | 17.282 | 17.04 | 20716 |
| 1732578000 | 17.22 | 0.04 | 0.23 | 17.3572 | 17.41 | 17.21 | 44373 |
| 1732318800 | 17.18 | 0.12 | 0.70 | 17.125 | 17.2236 | 17.06 | 57408 |
| 1732232400 | 17.06 | -0.02 | -0.12 | 17.145 | 17.2 | 17.04 | 33384 |
| 1732146000 | 17.08 | -0.24 | -1.39 | 17.2946 | 17.3121 | 17.07 | 25925 |
| 1732059600 | 17.32 | -0.07 | -0.40 | 17.4822 | 17.49 | 17.275 | 18156 |
| 1731973200 | 17.39 | 0.14 | 0.79 | 17.32 | 17.39 | 17.21 | 27691 |
| 1731714000 | 17.254 | -0.14 | -0.78 | 17.295 | 17.305 | 17.18 | 19237 |
| 1731627600 | 17.39 | -0.29 | -1.64 | 17.6397 | 17.6397 | 17.37 | 19102 |
| 1731541200 | 17.68 | -0.16 | -0.90 | 17.835 | 17.9 | 17.68 | 24969 |
| 1731454800 | 17.84 | -0.11 | -0.61 | 17.84 | 17.87 | 17.75 | 18259 |
| 1731368400 | 17.95 | -0.09 | -0.50 | 17.968 | 18.19 | 17.8725 | 23112 |
| 1731109200 | 18.04 | 0.26 | 1.46 | 17.7534 | 18.1541 | 17.66 | 35749 |
| 1731022800 | 17.78 | 0.17 | 0.97 | 17.5201 | 17.82 | 17.5201 | 28368 |
| 1730936400 | 17.61 | -0.09 | -0.51 | 17.798 | 17.798 | 17.526 | 21975 |
| 1730850000 | 17.7 | -0.05 | -0.28 | 17.8206 | 17.9536 | 17.64 | 23284 |
| 1730763600 | 17.75 | -0.01 | -0.06 | 17.8 | 17.9577 | 17.75 | 18821 |
| 1730500800 | 17.76 | -0.1 | -0.54 | 17.9 | 17.9439 | 17.75 | 14906 |
| 1730414400 | 17.857 | -0 | -0.02 | 17.8465 | 17.97 | 17.75 | 37317 |
| 1730328000 | 17.86 | 0.06 | 0.34 | 17.77 | 17.96 | 17.75 | 24882 |
| 1730241600 | 17.8 | -0.07 | -0.39 | 17.84 | 17.8682 | 17.78 | 21695 |
| 1730155200 | 17.87 | -0.63 | -3.41 | 18.55 | 18.55 | 17.84 | 56430 |
| 1729896000 | 18.5 | 0.1 | 0.54 | 18.4 | 18.55 | 18.4 | 33006 |
| 1729809600 | 18.4 | -0.04 | -0.22 | 18.415 | 18.44 | 18.36 | 16632 |
| 1729723200 | 18.44 | -0.14 | -0.75 | 18.58 | 18.58 | 18.4 | 34921 |
| 1729636800 | 18.58 | 0.14 | 0.76 | 18.475 | 18.66 | 18.475 | 54714 |
| 1729550400 | 18.44 | -0.19 | -1.02 | 18.62 | 18.6279 | 18.3 | 38215 |
| 1729291200 | 18.63 | 0.05 | 0.27 | 18.59 | 18.7364 | 18.59 | 16350 |
| 1729204800 | 18.58 | -0.13 | -0.69 | 18.79 | 18.79 | 18.52 | 29059 |
| 1729118400 | 18.71 | 0.14 | 0.75 | 18.51 | 18.74 | 18.51 | 48289 |
| 1729032000 | 18.57 | -0.13 | -0.68 | 18.73 | 18.86 | 18.56 | 32814 |
| 1728945600 | 18.697 | 0 | 0.02 | 18.68 | 18.75 | 18.68 | 16385 |
| 1728686400 | 18.693 | -0.29 | -1.51 | 18.81 | 18.9099 | 18.67 | 47742 |
| 1728600000 | 18.98 | 0.03 | 0.16 | 18.8801 | 19 | 18.8801 | 16862 |
| 1728513600 | 18.95 | 0.03 | 0.16 | 18.95 | 18.97 | 18.88 | 20813 |
| 1728427200 | 18.92 | 0.17 | 0.91 | 18.72 | 18.9619 | 18.68 | 33625 |
| 1728340800 | 18.75 | 0 | 0.00 | 18.77 | 18.8634 | 18.67 | 55389 |
| 1728081600 | 18.75 | 0.03 | 0.16 | 18.765 | 18.8057 | 18.6756 | 24217 |
| 1727995200 | 18.72 | -0.09 | -0.48 | 18.83 | 18.87 | 18.7 | 30555 |
| 1727908800 | 18.81 | 0.1 | 0.53 | 18.732 | 18.82 | 18.66 | 26683 |
| 1727822400 | 18.71 | 0.06 | 0.32 | 18.72 | 18.76 | 18.6 | 42966 |
| 1727735520 | 18.65 | 0.38 | 2.08 | 18.16 | 18.67 | 18.16 | 62455 |
| 1727476800 | 18.27 | 0.12 | 0.66 | 18.24 | 18.345 | 18.2 | 31848 |
| 1727390400 | 18.15 | -0.09 | -0.49 | 18.37 | 18.42 | 18.15 | 58784 |
| 1727304000 | 18.24 | 0.15 | 0.83 | 18.15 | 18.25 | 18.1 | 41967 |
| 1727217600 | 18.09 | 0.09 | 0.53 | 18.03 | 18.11 | 17.93 | 72241 |
| 1727131200 | 17.995 | 0.12 | 0.64 | 17.88 | 18.0299 | 17.8601 | 51680 |
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
