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 | -1.72 | -10.1474926254 | 16.95 | 17.08 | 14.902 | 1891313 | 15.64364413 | CS |
| 4 | -0.51 | -3.24015247776 | 15.74 | 17.24 | 14.902 | 2081069 | 16.09619831 | CS |
| 12 | -2.33 | -13.2687927107 | 17.56 | 18.81 | 14.43 | 2123630 | 16.7209894 | CS |
| 26 | 4.22 | 38.3287920073 | 11.01 | 18.81 | 9.11 | 2129448 | 15.00879761 | CS |
| 52 | 5.36 | 54.3059777102 | 9.87 | 18.81 | 9.11 | 1582979 | 13.54588414 | CS |
| 156 | 6.7 | 78.5463071512 | 8.53 | 18.81 | 5.4 | 1387562 | 9.96261586 | CS |
| 260 | 4.84 | 46.583253128 | 10.39 | 18.81 | 5.4 | 933108 | 9.98994042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 15.23 | 0.13 | 0.86 | 14.92 | 15.5 | 14.902 | 1459206 |
| 1740526800 | 15.1 | -0.17 | -1.11 | 15.27 | 15.55 | 15.04 | 1758144 |
| 1740440400 | 15.27 | -0.55 | -3.48 | 15.68 | 15.73 | 15.26 | 2087300 |
| 1740181200 | 15.82 | -0.83 | -4.98 | 16.84 | 16.95 | 15.37 | 2215665 |
| 1740094800 | 16.649999 | -0.28 | -1.65 | 16.95 | 17.08 | 16.364999 | 1936252 |
| 1740008400 | 16.93 | 0.56 | 3.42 | 16.34 | 17.24 | 16.125 | 2292658 |
| 1739922000 | 16.37 | 0.07 | 0.43 | 16.35 | 16.55 | 15.93 | 2668460 |
| 1739576400 | 16.3 | 0.05 | 0.31 | 16.29 | 16.405 | 16.01 | 2394753 |
| 1739490000 | 16.25 | -0.11 | -0.67 | 16.399999 | 16.94 | 15.9 | 3048776 |
| 1739403600 | 16.36 | 0.19 | 1.18 | 16.719999 | 16.88 | 15.79 | 4342191 |
| 1739317200 | 16.17 | -0.13 | -0.80 | 16.2 | 16.46 | 15.99 | 2083768 |
| 1739230800 | 16.3 | -0.22 | -1.33 | 16.629999 | 16.76 | 16.215 | 1815097 |
| 1738971600 | 16.52 | 0.24 | 1.47 | 16.29 | 16.649999 | 16.2 | 1855868 |
| 1738885200 | 16.28 | 0.22 | 1.37 | 16.129999 | 17 | 15.94 | 1503639 |
| 1738798800 | 16.059999 | 0.19 | 1.20 | 16.079999 | 16.27 | 15.895 | 1253040 |
| 1738712400 | 15.87 | 0.27 | 1.73 | 15.49 | 15.97 | 15.43 | 1852303 |
| 1738626000 | 15.6 | -0.24 | -1.52 | 15.24 | 15.78 | 15.24 | 1305038 |
| 1738366800 | 15.84 | 0 | 0.00 | 15.87 | 16.21 | 15.71 | 1371752 |
| 1738280400 | 15.84 | 0.27 | 1.73 | 15.74 | 16.19 | 15.68 | 2296400 |
| 1738194000 | 15.57 | 0.83 | 5.63 | 14.83 | 15.58 | 14.8 | 2680390 |
| 1738107600 | 14.74 | 0.1 | 0.68 | 15.02 | 15.08 | 14.54 | 3574726 |
| 1738021200 | 14.64 | -3.47 | -19.16 | 16.8 | 16.8 | 14.43 | 5781511 |
| 1737762000 | 18.11 | 0.27 | 1.51 | 18.21 | 18.235 | 17.94 | 1852234 |
| 1737675600 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 0 |
| 1737589200 | 17.84 | 0.68 | 3.96 | 17.33 | 17.85 | 17.12 | 1933341 |
| 1737502800 | 17.16 | 0.61 | 3.69 | 16.73 | 17.27 | 16.57 | 1455614 |
| 1737157200 | 16.55 | 0.29 | 1.78 | 16.68 | 16.76 | 16.43 | 1229019 |
| 1737070800 | 16.26 | -0.15 | -0.91 | 16.44 | 16.6 | 16.225 | 1772037 |
| 1736984400 | 16.41 | 0.12 | 0.74 | 16.68 | 16.812 | 16.329999 | 1367838 |
| 1736898000 | 16.29 | 0.42 | 2.65 | 16.01 | 16.45 | 15.949 | 2042279 |
| 1736811600 | 15.87 | -0.02 | -0.13 | 15.51 | 15.91 | 15.41 | 2138717 |
| 1736552400 | 15.89 | -0.65 | -3.93 | 16.2 | 16.45 | 15.57 | 2675555 |
| 1736379600 | 16.54 | -0.5 | -2.93 | 16.86 | 17.055 | 16.48 | 1803815 |
| 1736293200 | 17.04 | -0.45 | -2.57 | 17.59 | 17.74 | 16.905 | 1178819 |
| 1736206800 | 17.49 | 0.26 | 1.51 | 17.35 | 17.74 | 17.155 | 1779622 |
| 1735947600 | 17.23 | 0.31 | 1.83 | 17 | 17.23 | 16.6157 | 1825140 |
| 1735861200 | 16.92 | -0.53 | -3.04 | 17.51 | 17.54 | 16.75 | 2136985 |
| 1735688400 | 17.45 | -0.01 | -0.06 | 17.59 | 17.68 | 17.38 | 1021944 |
| 1735602000 | 17.46 | -0.16 | -0.91 | 17.42 | 17.645 | 17.25 | 998667 |
| 1735342800 | 17.62 | -0.48 | -2.65 | 17.87 | 18.01 | 17.56 | 976219 |
| 1735256400 | 18.1 | 0.19 | 1.06 | 17.91 | 18.15 | 17.75 | 839863 |
| 1735077840 | 17.91 | 0.31 | 1.76 | 17.69 | 17.98 | 17.6 | 635723 |
| 1734997200 | 17.6 | -0.29 | -1.62 | 17.71 | 17.845 | 17.55 | 1298206 |
| 1734738000 | 17.89 | 0.32 | 1.82 | 17.15 | 18.135 | 17.09 | 3836940 |
| 1734651600 | 17.57 | 0.13 | 0.75 | 17.92 | 18.2 | 17.44 | 2493290 |
| 1734565200 | 17.44 | -0.72 | -3.96 | 18.34 | 18.46 | 17.3 | 2909422 |
| 1734478800 | 18.16 | -0.49 | -2.63 | 18.44 | 18.5438 | 17.97 | 1843887 |
| 1734392400 | 18.65 | 0.62 | 3.44 | 18.17 | 18.81 | 18.1162 | 2134546 |
| 1734133200 | 18.03 | 0.28 | 1.58 | 17.67 | 18.1 | 17.67 | 1617212 |
| 1734046800 | 17.75 | -0.03 | -0.17 | 17.79 | 18.215 | 17.71 | 1085507 |
| 1733960400 | 17.78 | -0.04 | -0.22 | 18.04 | 18.09 | 17.595 | 2030843 |
| 1733874000 | 17.82 | -0.41 | -2.25 | 18.02 | 18.19 | 17.42 | 2973005 |
| 1733787600 | 18.23 | 0.11 | 0.61 | 18.09 | 18.41 | 17.93 | 3447821 |
| 1733528400 | 18.12 | 0.09 | 0.50 | 18.02 | 18.285 | 17.76 | 2560458 |
| 1733442000 | 18.03 | 0.96 | 5.62 | 17.56 | 18.665 | 17.19 | 5204525 |
| 1733355600 | 17.07 | 0.13 | 0.77 | 17.31 | 17.35 | 16.94 | 2293545 |
| 1733269200 | 16.94 | 0.49 | 2.98 | 17.04 | 17.09 | 16.5 | 2452464 |
| 1733182800 | 16.45 | -0.42 | -2.49 | 16.93 | 17.09 | 16.44 | 2386341 |
| 1732917840 | 16.87 | 0.59 | 3.62 | 16.35 | 16.91 | 16.254999 | 1455987 |
| 1732750800 | 16.28 | -0.18 | -1.09 | 16.54 | 16.67 | 16.114999 | 1493410 |
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
