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 | -1.6 | -9.28612884504 | 17.23 | 17.65 | 15.625 | 5089777 | 16.35653396 | CS |
| 4 | -3.64 | -18.8894654904 | 19.27 | 19.27 | 15.625 | 4112155 | 17.47461121 | CS |
| 12 | -2.77 | -15.0543478261 | 18.4 | 19.55 | 15.625 | 4027962 | 17.75732393 | CS |
| 26 | -0.29 | -1.8216080402 | 15.92 | 19.55 | 15.325 | 3758870 | 17.69992197 | CS |
| 52 | -0.3 | -1.88323917137 | 15.93 | 19.55 | 14.16 | 3930620 | 16.66057012 | CS |
| 156 | -3.18 | -16.9059011164 | 18.81 | 23.83 | 12.48 | 4467451 | 16.76699339 | CS |
| 260 | 3.81 | 32.2335025381 | 11.82 | 29.71 | 6.375 | 4888697 | 16.91397042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 15.63 | -0.12 | -0.76 | 15.66 | 15.71 | 15.165 | 7122875 |
| 1741304400 | 15.75 | -0.66 | -4.02 | 16.17 | 16.344999 | 15.685 | 6540368 |
| 1741218000 | 16.41 | 0.41 | 2.56 | 16.12 | 16.46 | 15.935 | 6028002 |
| 1741131600 | 16 | -0.76 | -4.53 | 16.5 | 16.5 | 15.72 | 5165056 |
| 1741045200 | 16.76 | -0.63 | -3.62 | 17.56 | 17.65 | 16.719999 | 3948389 |
| 1740786000 | 17.39 | 0.18 | 1.05 | 17.23 | 17.42 | 17.135 | 3767070 |
| 1740699600 | 17.21 | 0.02 | 0.12 | 17.3 | 17.475 | 17.05 | 4509464 |
| 1740613200 | 17.19 | -0.14 | -0.81 | 17.45 | 17.59 | 17.135 | 3993688 |
| 1740526800 | 17.33 | -0.29 | -1.65 | 17.78 | 17.79 | 17.2 | 4647991 |
| 1740440400 | 17.62 | 0.14 | 0.80 | 17.68 | 17.865 | 17.4 | 4248740 |
| 1740181200 | 17.48 | -0.38 | -2.13 | 17.95 | 18.06 | 17.44 | 3270279 |
| 1740094800 | 17.86 | -0.33 | -1.81 | 18.22 | 18.29 | 17.76 | 4862840 |
| 1740008400 | 18.19 | -0.33 | -1.78 | 18.3 | 18.33 | 17.985 | 2882191 |
| 1739922000 | 18.52 | 0.02 | 0.11 | 18.57 | 18.76 | 18.405 | 3782450 |
| 1739576400 | 18.5 | 0.08 | 0.43 | 18.38 | 18.59 | 18.22 | 3144374 |
| 1739490000 | 18.42 | 0.14 | 0.77 | 18.34 | 18.5 | 18.22 | 3110006 |
| 1739403600 | 18.28 | -0.46 | -2.45 | 18.49 | 18.49 | 17.92 | 3729514 |
| 1739317200 | 18.74 | 0.03 | 0.16 | 18.58 | 18.76 | 18.405 | 3097005 |
| 1739230800 | 18.71 | -0.2 | -1.06 | 19 | 19.1 | 18.59 | 3917485 |
| 1738971600 | 18.91 | -0.26 | -1.36 | 19.27 | 19.27 | 18.81 | 3486037 |
| 1738885200 | 19.17 | 0.44 | 2.35 | 18.87 | 19.32 | 18.87 | 4695258 |
| 1738798800 | 18.73 | 0.34 | 1.85 | 18.49 | 18.79 | 18.35 | 3057085 |
| 1738712400 | 18.39 | 0.05 | 0.27 | 18.34 | 18.54 | 18.26 | 4525280 |
| 1738626000 | 18.34 | -0.89 | -4.63 | 18.74 | 18.74 | 18.275 | 5294607 |
| 1738366800 | 19.23 | 0.01 | 0.05 | 19.31 | 19.51 | 19.08 | 5774807 |
| 1738280400 | 19.22 | 0.22 | 1.16 | 19.26 | 19.55 | 19.08 | 7075761 |
| 1738194000 | 19 | -0.34 | -1.76 | 19.34 | 19.37 | 18.86 | 7343636 |
| 1738107600 | 19.34 | 1.59 | 8.96 | 18.82 | 19.485 | 18.46 | 12996221 |
| 1738021200 | 17.75 | 0.12 | 0.68 | 17.49 | 17.79 | 17.32 | 6833283 |
| 1737762000 | 17.63 | 0.21 | 1.21 | 17.5 | 17.87 | 17.5 | 3103133 |
| 1737675600 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1737589200 | 17.42 | -0.08 | -0.46 | 17.37 | 17.515 | 17.16 | 3284643 |
| 1737502800 | 17.5 | 0.3 | 1.74 | 17.32 | 17.55 | 17.31 | 3870032 |
| 1737157200 | 17.2 | 0.33 | 1.96 | 16.93 | 17.37 | 16.9 | 4442376 |
| 1737070800 | 16.87 | -0.18 | -1.06 | 16.96 | 17.065 | 16.82 | 3580969 |
| 1736984400 | 17.05 | 0.47 | 2.83 | 17.14 | 17.2 | 16.805 | 4327475 |
| 1736898000 | 16.579999 | 0.16 | 0.97 | 16.5 | 16.719999 | 16.329999 | 3712532 |
| 1736811600 | 16.42 | 0.06 | 0.37 | 16.239999 | 16.51 | 16.129999 | 4250335 |
| 1736552400 | 16.36 | -0.76 | -4.44 | 16.8 | 16.81 | 16.27 | 3757254 |
| 1736379600 | 17.12 | -0.03 | -0.17 | 17.03 | 17.16 | 16.91 | 2402883 |
| 1736293200 | 17.15 | -0.25 | -1.44 | 17.46 | 17.53 | 17.025 | 2237252 |
| 1736206800 | 17.4 | -0.35 | -1.97 | 17.864 | 17.93 | 17.325 | 2665424 |
| 1735947600 | 17.75 | 0.1 | 0.57 | 17.7935 | 17.81 | 17.54 | 2249590 |
| 1735861200 | 17.65 | 0.17 | 0.97 | 17.6252 | 17.785 | 17.46 | 2301712 |
| 1735688400 | 17.48 | 0 | 0.00 | 17.58 | 17.6 | 17.36 | 1865988 |
| 1735602000 | 17.48 | -0.2 | -1.13 | 17.46 | 17.61 | 17.26 | 1947678 |
| 1735342800 | 17.68 | -0.19 | -1.06 | 17.695 | 17.96 | 17.535 | 1840699 |
| 1735256400 | 17.87 | 0.12 | 0.68 | 17.61 | 17.91 | 17.6 | 1660648 |
| 1735077840 | 17.75 | 0.27 | 1.54 | 17.54 | 17.75 | 17.41 | 1191632 |
| 1734997200 | 17.48 | 0.15 | 0.87 | 17.24 | 17.525 | 17.13 | 2945608 |
| 1734738000 | 17.33 | 0.55 | 3.28 | 16.78 | 17.49 | 16.78 | 8154732 |
| 1734651600 | 16.78 | -0.08 | -0.47 | 17.1 | 17.2 | 16.745 | 4772348 |
| 1734565200 | 16.86 | -0.94 | -5.28 | 17.89 | 17.94 | 16.85 | 3451768 |
| 1734478800 | 17.8 | -0.29 | -1.60 | 17.8736 | 17.95 | 17.66 | 2420999 |
| 1734392400 | 18.09 | 0.05 | 0.28 | 18.055 | 18.275 | 18.02 | 2604739 |
| 1734133200 | 18.04 | -0.35 | -1.90 | 18.4 | 18.4 | 18 | 2740611 |
| 1734046800 | 18.39 | -0.02 | -0.11 | 18.41 | 18.56 | 18.3 | 1667215 |
| 1733960400 | 18.41 | -0.04 | -0.22 | 18.67 | 18.725 | 18.4 | 2628339 |
| 1733874000 | 18.45 | 0.09 | 0.49 | 18.29 | 18.77 | 18.105 | 4678224 |
| 1733787600 | 18.36 | 0.53 | 2.97 | 17.93 | 18.69 | 17.9 | 5310581 |
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
