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 | 0.2841 | 1.7734082397 | 16.02 | 16.4399 | 15.75 | 55042 | 15.96807902 | CS |
| 4 | -0.3159 | -1.90072202166 | 16.62 | 17.16 | 15.75 | 48574 | 16.53881228 | CS |
| 12 | -1.5059 | -8.45536215609 | 17.81 | 17.99 | 15.75 | 50731 | 16.91090194 | CS |
| 26 | -0.2759 | -1.664053076 | 16.58 | 18.23 | 15.19 | 50060 | 16.96440229 | CS |
| 52 | 1.1041 | 7.26381578947 | 15.2 | 18.23 | 14.8401 | 45293 | 16.46645262 | CS |
| 156 | -3.3559 | -17.0696846389 | 19.66 | 20.48 | 12.655 | 40035 | 15.97945152 | CS |
| 260 | -0.1359 | -0.826642335766 | 16.44 | 22.32 | 8.54 | 42185 | 16.30727342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.26 | 0.13 | 0.81 | 16.16 | 16.3 | 16.16 | 17501 |
| 1734997200 | 16.129999 | 0.12 | 0.75 | 16.059999 | 16.4399 | 16.0209 | 48251 |
| 1734738000 | 16.01 | 0.25 | 1.59 | 15.76 | 16.079999 | 15.76 | 72689 |
| 1734651600 | 15.76 | -0.25 | -1.56 | 16.1337 | 16.1337 | 15.75 | 75024 |
| 1734565200 | 16.01 | -0.32 | -1.96 | 16.2501 | 16.4499 | 15.83 | 48279 |
| 1734478800 | 16.329999 | -0.2 | -1.21 | 16.739999 | 16.739999 | 16.3 | 43671 |
| 1734392400 | 16.53 | 0 | 0.00 | 16.59 | 16.59 | 16.5 | 26336 |
| 1734133200 | 16.53 | -0.04 | -0.24 | 16.7 | 16.81 | 16.469999 | 49843 |
| 1734046800 | 16.57 | -0.22 | -1.31 | 16.623 | 16.76 | 16.52 | 52571 |
| 1733960400 | 16.79 | -0.07 | -0.42 | 16.91 | 16.92 | 16.77 | 33091 |
| 1733874000 | 16.86 | -0.24 | -1.40 | 17.06 | 17.09 | 16.8401 | 57564 |
| 1733787600 | 17.1 | -0.02 | -0.12 | 17.14 | 17.16 | 17.08 | 21901 |
| 1733528400 | 17.12 | 0.15 | 0.88 | 16.99 | 17.13 | 16.9885 | 45010 |
| 1733442000 | 16.97 | 0.03 | 0.18 | 16.94 | 17.05 | 16.91 | 49548 |
| 1733355600 | 16.94 | 0.04 | 0.24 | 16.955 | 16.98 | 16.9 | 53712 |
| 1733269200 | 16.9 | 0.01 | 0.06 | 16.95 | 16.97 | 16.89 | 54160 |
| 1733182800 | 16.89 | 0.18 | 1.08 | 16.78 | 16.9399 | 16.78 | 47577 |
| 1732917840 | 16.71 | 0.08 | 0.48 | 16.665 | 16.73 | 16.62 | 37889 |
| 1732750800 | 16.629999 | -0.01 | -0.06 | 16.6716 | 16.7891 | 16.6121 | 53064 |
| 1732664400 | 16.64 | -0.12 | -0.72 | 16.739999 | 16.79 | 16.579999 | 46420 |
| 1732578000 | 16.76 | -0.09 | -0.53 | 16.88 | 16.9361 | 16.710899 | 69192 |
| 1732318800 | 16.85 | 0.36 | 2.18 | 16.57 | 16.8899 | 16.559999 | 91943 |
| 1732232400 | 16.489999 | 0.12 | 0.73 | 16.599 | 16.599 | 16.329999 | 64944 |
| 1732146000 | 16.37 | -0.08 | -0.49 | 16.44 | 16.5237 | 16.309999 | 47708 |
| 1732059600 | 16.45 | -0.04 | -0.24 | 16.584599 | 16.584599 | 16.399999 | 54756 |
| 1731973200 | 16.489999 | 0.14 | 0.86 | 16.2755 | 16.629999 | 16.2755 | 62775 |
| 1731714000 | 16.35 | -0.23 | -1.39 | 16.59 | 16.649899 | 16.239999 | 57593 |
| 1731627600 | 16.579999 | -0.21 | -1.25 | 16.79 | 16.82 | 16.51 | 47664 |
| 1731541200 | 16.79 | 0.03 | 0.18 | 16.83 | 16.88 | 16.6701 | 20009 |
| 1731454800 | 16.76 | -0.32 | -1.87 | 16.955 | 17.05 | 16.719999 | 44108 |
| 1731368400 | 17.08 | -0.06 | -0.35 | 17.18 | 17.2299 | 17.08 | 49103 |
| 1731109200 | 17.14 | -0.08 | -0.46 | 17.22 | 17.2399 | 17.14 | 28899 |
| 1731022800 | 17.22 | 0.27 | 1.59 | 17.14 | 17.22 | 17.115 | 23978 |
| 1730936400 | 16.95 | 0.25 | 1.50 | 16.85 | 17.1593 | 16.811 | 65828 |
| 1730850000 | 16.7 | 0.16 | 0.97 | 16.585 | 16.71 | 16.579999 | 32634 |
| 1730763600 | 16.54 | -0.08 | -0.48 | 16.66 | 16.7178 | 16.5001 | 53280 |
| 1730500800 | 16.62 | -0.12 | -0.72 | 16.69 | 16.75 | 16.579999 | 83369 |
| 1730414400 | 16.739999 | -0.2 | -1.18 | 16.84 | 16.8685 | 16.67 | 41948 |
| 1730328000 | 16.94 | 0.01 | 0.06 | 16.89 | 17.0799 | 16.85 | 18400 |
| 1730241600 | 16.93 | -0.18 | -1.05 | 17.14 | 17.24 | 16.88 | 31571 |
| 1730155200 | 17.11 | -0.11 | -0.64 | 17.3685 | 17.4127 | 17.11 | 37539 |
| 1729896000 | 17.22 | 0.09 | 0.53 | 17.29 | 17.365 | 17.19 | 40592 |
| 1729809600 | 17.13 | -0.12 | -0.70 | 17.25 | 17.26 | 17.12 | 43527 |
| 1729723200 | 17.25 | -0.42 | -2.38 | 17.5 | 17.602 | 17.04 | 71157 |
| 1729636800 | 17.67 | -0.21 | -1.17 | 17.88 | 17.88 | 17.5801 | 66203 |
| 1729550400 | 17.88 | 0.28 | 1.59 | 17.64 | 17.9381 | 17.6 | 96128 |
| 1729291200 | 17.6 | 0.19 | 1.09 | 17.5 | 17.6 | 17.35 | 40203 |
| 1729204800 | 17.41 | 0.03 | 0.17 | 17.44 | 17.49 | 17.36 | 37513 |
| 1729118400 | 17.38 | 0 | 0.00 | 17.36 | 17.46 | 17.3241 | 48170 |
| 1729032000 | 17.38 | -0.05 | -0.29 | 17.44 | 17.6 | 17.33 | 44265 |
| 1728945600 | 17.43 | 0.03 | 0.17 | 17.41 | 17.6399 | 17.31 | 72687 |
| 1728686400 | 17.4 | -0.29 | -1.64 | 17.5 | 17.6 | 17.4 | 46387 |
| 1728600000 | 17.69 | -0.13 | -0.73 | 17.835 | 17.8638 | 17.61 | 34840 |
| 1728513600 | 17.82 | 0.06 | 0.34 | 17.8 | 17.88 | 17.76 | 38254 |
| 1728427200 | 17.76 | 0.08 | 0.45 | 17.83 | 17.83 | 17.7 | 33808 |
| 1728340800 | 17.68 | -0.16 | -0.90 | 17.84 | 17.8987 | 17.65 | 68183 |
| 1728081600 | 17.84 | -0.03 | -0.17 | 17.9219 | 17.98 | 17.78 | 32773 |
| 1727995200 | 17.87 | 0.06 | 0.34 | 17.855 | 17.98 | 17.785 | 25853 |
| 1727908800 | 17.81 | -0.15 | -0.84 | 18.0646 | 18.0646 | 17.81 | 30623 |
| 1727822400 | 17.96 | -0.18 | -0.99 | 18.15 | 18.23 | 17.92 | 64071 |
| 1727735520 | 18.14 | -0.05 | -0.27 | 18.19 | 18.2003 | 18.0901 | 31266 |
| 1727476800 | 18.19 | 0.27 | 1.51 | 18.07 | 18.23 | 17.8679 | 57128 |
| 1727390400 | 17.92 | 0.11 | 0.62 | 18.06 | 18.105 | 17.86 | 42199 |
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
