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 | -0.105 | -0.761973875181 | 13.78 | 14.43 | 12.6 | 13095090 | 13.5681759 | CS |
| 4 | -0.905 | -6.20713305898 | 14.58 | 15.86 | 12.6 | 7451536 | 14.20691825 | CS |
| 12 | -3.135 | -18.6496133254 | 16.81 | 18.13 | 12.6 | 7094574 | 15.03190506 | CS |
| 26 | -0.695 | -4.83646485734 | 14.37 | 18.13 | 12.6 | 6262172 | 15.40218994 | CS |
| 52 | -7.545 | -35.5560791706 | 21.22 | 22.1 | 12.6 | 6142303 | 16.79380355 | CS |
| 156 | -11.325 | -45.3 | 25 | 28.06 | 10.54 | 9739431 | 17.96056338 | CS |
| 260 | 3.605 | 35.7994041708 | 10.07 | 37.95 | 4.38 | 15480178 | 14.89724966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 14.07 | 0.01 | 0.07 | 14.01 | 14.43 | 13.92 | 10055561 |
| 1741390800 | 14.06 | 0.84 | 6.35 | 13.13 | 14.19 | 13.12 | 13826712 |
| 1741304400 | 13.22 | -0.09 | -0.68 | 12.65 | 13.63 | 12.6 | 18484352 |
| 1741218000 | 13.31 | -0.05 | -0.37 | 13.42 | 13.56 | 13.12 | 11998540 |
| 1741131600 | 13.36 | -0.65 | -4.64 | 13.78 | 13.85 | 13.23 | 11110285 |
| 1741045200 | 14.01 | -0.34 | -2.37 | 14.45 | 14.7 | 13.925 | 8475261 |
| 1740786000 | 14.35 | 0.29 | 2.06 | 14.05 | 14.38 | 13.96 | 8691568 |
| 1740699600 | 14.06 | -0.45 | -3.10 | 14.56 | 14.67 | 14.04 | 6320981 |
| 1740613200 | 14.51 | -0.05 | -0.34 | 14.8 | 14.885 | 14.48 | 4135319 |
| 1740526800 | 14.56 | -0.4 | -2.67 | 14.98 | 15.26 | 14.54 | 4968592 |
| 1740440400 | 14.96 | -0.01 | -0.07 | 15.03 | 15.47 | 14.93 | 5251087 |
| 1740181200 | 14.97 | -0.81 | -5.13 | 15.83 | 15.86 | 14.96 | 5550212 |
| 1740094800 | 15.78 | 0.45 | 2.94 | 15.31 | 15.82 | 15.26 | 5950278 |
| 1740008400 | 15.33 | 0.02 | 0.13 | 15.14 | 15.42 | 15.09 | 4415733 |
| 1739922000 | 15.31 | 0.27 | 1.80 | 15.01 | 15.42 | 14.93 | 4592340 |
| 1739576400 | 15.04 | -0.07 | -0.46 | 15.14 | 15.2905 | 14.89 | 4203805 |
| 1739490000 | 15.11 | 0.33 | 2.23 | 14.67 | 15.14 | 14.51 | 5134181 |
| 1739403600 | 14.78 | 0.11 | 0.75 | 14.53 | 14.895 | 14.42 | 5073103 |
| 1739317200 | 14.67 | 0.14 | 0.96 | 14.58 | 14.85 | 14.51 | 3341283 |
| 1739230800 | 14.53 | 0.26 | 1.82 | 14.36 | 14.685 | 14.1801 | 4746295 |
| 1738971600 | 14.27 | -0.33 | -2.26 | 14.66 | 14.66 | 14.12 | 5852067 |
| 1738885200 | 14.6 | -0.28 | -1.88 | 15.11 | 15.135 | 14.48 | 4704856 |
| 1738798800 | 14.88 | -0.2 | -1.33 | 15.07 | 15.1 | 14.73 | 4272243 |
| 1738712400 | 15.08 | -0.15 | -0.98 | 15.17 | 15.4 | 14.97 | 4025040 |
| 1738626000 | 15.23 | -0.35 | -2.25 | 15 | 15.4 | 14.95 | 6357078 |
| 1738366800 | 15.58 | -0.19 | -1.20 | 15.8 | 15.935 | 15.48 | 6013317 |
| 1738280400 | 15.77 | 0.37 | 2.40 | 15.5 | 15.8 | 15.37 | 4371421 |
| 1738194000 | 15.4 | -0.27 | -1.72 | 15.67 | 15.68 | 15.29 | 4558268 |
| 1738107600 | 15.67 | 0.39 | 2.55 | 15.28 | 15.68 | 15.2 | 5360332 |
| 1738021200 | 15.28 | -0.08 | -0.52 | 15.29 | 15.57 | 15.045 | 5695111 |
| 1737762000 | 15.36 | 0.76 | 5.21 | 15.17 | 15.563 | 15.04 | 8214747 |
| 1737675600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737589200 | 14.6 | 0.22 | 1.53 | 14.42 | 14.63 | 14.29 | 7235931 |
| 1737502800 | 14.38 | 0.39 | 2.79 | 14.06 | 14.585 | 14.06 | 9097590 |
| 1737157200 | 13.99 | 0.12 | 0.87 | 14.05 | 14.16 | 13.905 | 6073370 |
| 1737070800 | 13.87 | 0.08 | 0.58 | 13.8 | 14.21 | 13.7601 | 8434698 |
| 1736984400 | 13.79 | -0.23 | -1.64 | 14.15 | 14.2948 | 13.6601 | 15008046 |
| 1736898000 | 14.02 | -0.54 | -3.71 | 14.7 | 14.71 | 14.01 | 11547330 |
| 1736811600 | 14.56 | -1.28 | -8.08 | 15.81 | 15.81 | 14.52 | 13095337 |
| 1736552400 | 15.84 | -0.19 | -1.19 | 15.93 | 16.129999 | 15.62 | 7324470 |
| 1736379600 | 16.03 | -0.33 | -2.02 | 16.149999 | 16.239999 | 15.52 | 6198471 |
| 1736293200 | 16.36 | -0.04 | -0.24 | 16.649999 | 16.93 | 16.129999 | 6241296 |
| 1736206800 | 16.399999 | -0.42 | -2.50 | 16.92 | 17.33 | 16.379999 | 7380525 |
| 1735947600 | 16.82 | 0.26 | 1.57 | 16.59 | 16.84 | 16.21 | 7393293 |
| 1735861200 | 16.559999 | -0.37 | -2.19 | 17.09 | 17.1 | 16.28 | 6445679 |
| 1735688400 | 16.93 | 0.16 | 0.95 | 16.739999 | 17.18 | 16.6 | 5853787 |
| 1735602000 | 16.77 | -0.77 | -4.39 | 17.27 | 17.29 | 16.649999 | 5661446 |
| 1735342800 | 17.54 | -0.56 | -3.09 | 17.84 | 18.01 | 17.5 | 5818817 |
| 1735256400 | 18.1 | 1.28 | 7.61 | 16.77 | 18.13 | 16.739999 | 10637227 |
| 1735077840 | 16.82 | 0.17 | 1.02 | 16.61 | 16.86 | 16.436 | 2312478 |
| 1734997200 | 16.649999 | 0.41 | 2.52 | 16.329999 | 16.68 | 16.2601 | 5011811 |
| 1734738000 | 16.239999 | 0.39 | 2.46 | 15.72 | 16.625 | 15.71 | 10419572 |
| 1734651600 | 15.85 | 0 | 0.00 | 16.059999 | 16.19 | 15.7554 | 5195510 |
| 1734565200 | 15.85 | -0.88 | -5.26 | 16.8 | 16.83 | 15.8 | 6156786 |
| 1734478800 | 16.73 | 0.01 | 0.06 | 16.81 | 17.155 | 16.46 | 8813542 |
| 1734392400 | 16.719999 | 0.16 | 0.97 | 16.73 | 17.23 | 16.649999 | 8441809 |
| 1734133200 | 16.559999 | 0.25 | 1.53 | 16.19 | 16.684999 | 16.18 | 7829408 |
| 1734046800 | 16.309999 | -0.27 | -1.63 | 16.41 | 16.84 | 16.21 | 9704824 |
| 1733960400 | 16.579999 | -0.14 | -0.84 | 14.9 | 16.71 | 14.63 | 28747419 |
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
