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 | 0.195 | 1.34158926729 | 14.535 | 14.75 | 14.49 | 297696 | 14.67109512 | CS |
| 4 | 0.35 | 2.43393602225 | 14.38 | 14.75 | 14.21 | 216350 | 14.58777372 | CS |
| 12 | 0.16 | 1.09814687714 | 14.57 | 14.771 | 14.16 | 176114 | 14.53626858 | CS |
| 26 | -1.17 | -7.35849056604 | 15.9 | 16.5885 | 13.6 | 161770 | 14.64006205 | CS |
| 52 | -0.47 | -3.09210526316 | 15.2 | 16.8 | 13.6 | 115305 | 14.70380126 | CS |
| 156 | -0.47 | -3.09210526316 | 15.2 | 16.8 | 13.6 | 115305 | 14.70380126 | CS |
| 260 | -0.47 | -3.09210526316 | 15.2 | 16.8 | 13.6 | 115305 | 14.70380126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 14.73 | 0.04 | 0.27 | 14.6 | 14.75 | 14.6 | 569100 |
| 1731973200 | 14.69 | 0.03 | 0.20 | 14.65 | 14.72 | 14.51 | 401273 |
| 1731714000 | 14.66 | 0.07 | 0.48 | 14.63 | 14.71 | 14.55 | 123251 |
| 1731627600 | 14.59 | 0.05 | 0.34 | 14.57 | 14.61 | 14.49 | 261431 |
| 1731541200 | 14.54 | 0.05 | 0.35 | 14.49 | 14.625 | 14.49 | 140902 |
| 1731454800 | 14.49 | -0.15 | -1.02 | 14.64 | 14.645 | 14.46 | 105494 |
| 1731368400 | 14.64 | 0.01 | 0.07 | 14.64 | 14.705 | 14.59 | 113811 |
| 1731109200 | 14.63 | -0.06 | -0.41 | 14.68 | 14.68 | 14.56 | 346350 |
| 1731022800 | 14.69 | 0.05 | 0.34 | 14.65 | 14.7 | 14.56 | 240009 |
| 1730936400 | 14.64 | 0.21 | 1.46 | 14.55 | 14.69 | 14.53 | 179773 |
| 1730850000 | 14.43 | 0.07 | 0.49 | 14.38 | 14.4491 | 14.32 | 144020 |
| 1730763600 | 14.36 | -0.11 | -0.76 | 14.45 | 14.47 | 14.35 | 217620 |
| 1730500800 | 14.47 | -0.09 | -0.62 | 14.54 | 14.6267 | 14.47 | 151687 |
| 1730414400 | 14.56 | -0.02 | -0.14 | 14.58 | 14.65 | 14.52 | 103205 |
| 1730328000 | 14.58 | -0.08 | -0.55 | 14.65 | 14.69 | 14.5 | 357049 |
| 1730241600 | 14.66 | 0.02 | 0.14 | 14.6 | 14.665 | 14.57 | 100112 |
| 1730155200 | 14.64 | 0.14 | 0.97 | 14.5 | 14.65 | 14.49 | 195834 |
| 1729896000 | 14.5 | 0.01 | 0.07 | 14.5 | 14.5359 | 14.454 | 135264 |
| 1729809600 | 14.49 | 0.1 | 0.69 | 14.4 | 14.53 | 14.31 | 199930 |
| 1729723200 | 14.39 | 0.07 | 0.49 | 14.35 | 14.4 | 14.21 | 294466 |
| 1729636800 | 14.32 | -0.29 | -1.98 | 14.57 | 14.64 | 14.16 | 633348 |
| 1729550400 | 14.61 | 0.04 | 0.27 | 14.6 | 14.65 | 14.5 | 139359 |
| 1729291200 | 14.57 | 0.01 | 0.07 | 14.5 | 14.63 | 14.42 | 124216 |
| 1729204800 | 14.56 | -0.08 | -0.55 | 14.65 | 14.69 | 14.485 | 112031 |
| 1729118400 | 14.64 | 0.09 | 0.62 | 14.6 | 14.72 | 14.5 | 237221 |
| 1729032000 | 14.55 | 0.05 | 0.34 | 14.4 | 14.7 | 14.4 | 226527 |
| 1728945600 | 14.5 | -0.1 | -0.68 | 14.6 | 14.6 | 14.46 | 139918 |
| 1728686400 | 14.6 | -0.05 | -0.34 | 14.65 | 14.77 | 14.51 | 308323 |
| 1728600000 | 14.65 | 0.14 | 0.96 | 14.51 | 14.7 | 14.455 | 61651 |
| 1728513600 | 14.51 | -0.02 | -0.14 | 14.53 | 14.552 | 14.41 | 68389 |
| 1728427200 | 14.53 | 0 | 0.00 | 14.55 | 14.55 | 14.36 | 91029 |
| 1728340800 | 14.53 | -0.13 | -0.89 | 14.65 | 14.69 | 14.49 | 189391 |
| 1728081600 | 14.66 | 0.16 | 1.10 | 14.6 | 14.7 | 14.53 | 185254 |
| 1727995200 | 14.5 | 0.19 | 1.33 | 14.38 | 14.54 | 14.27 | 113781 |
| 1727908800 | 14.31 | 0.1 | 0.70 | 14.19 | 14.31 | 14.17 | 142425 |
| 1727822400 | 14.21 | -0.12 | -0.84 | 14.37 | 14.37 | 14.16 | 83779 |
| 1727736000 | 14.33 | -0.16 | -1.10 | 14.14 | 14.33 | 14.14 | 125562 |
| 1727476800 | 14.49 | 0.11 | 0.76 | 14.32 | 14.52 | 14.32 | 120509 |
| 1727390400 | 14.38 | 0.03 | 0.21 | 14.4 | 14.55 | 14.33 | 102756 |
| 1727304000 | 14.35 | -0.08 | -0.55 | 14.45 | 14.4899 | 14.34 | 97244 |
| 1727217600 | 14.43 | -0.08 | -0.55 | 14.51 | 14.59 | 14.42 | 105125 |
| 1727131200 | 14.51 | 0.01 | 0.07 | 14.46 | 14.58 | 14.37 | 141702 |
| 1726872000 | 14.5 | -0.01 | -0.07 | 14.6 | 14.61 | 14.49 | 147692 |
| 1726785600 | 14.51 | 0.03 | 0.21 | 14.61 | 14.69 | 14.48 | 281090 |
| 1726699200 | 14.48 | -0.01 | -0.07 | 14.46 | 14.54 | 14.46 | 235287 |
| 1726612800 | 14.49 | -0.02 | -0.14 | 14.51 | 14.58 | 14.4531 | 120208 |
| 1726526400 | 14.51 | -0.1 | -0.68 | 14.55 | 14.57 | 14.46 | 180144 |
| 1726267200 | 14.61 | -0.05 | -0.34 | 14.69 | 14.7 | 14.48 | 210356 |
| 1726180800 | 14.66 | 0.19 | 1.31 | 14.55 | 14.68 | 14.4632 | 84503 |
| 1726094400 | 14.47 | 0.07 | 0.49 | 14.31 | 14.49 | 14.21 | 114800 |
| 1726008000 | 14.4 | -0.01 | -0.07 | 14.5 | 14.54 | 14.25 | 168536 |
| 1725921600 | 14.41 | 0.06 | 0.42 | 14.28 | 14.48 | 14.28 | 122127 |
| 1725662400 | 14.35 | -0.19 | -1.31 | 14.47 | 14.54 | 14.27 | 119796 |
| 1725576000 | 14.54 | 0.02 | 0.14 | 14.53 | 14.56 | 14.48 | 59687 |
| 1725489600 | 14.52 | -0.01 | -0.07 | 14.62 | 14.65 | 14.49 | 68859 |
| 1725403200 | 14.53 | -0.23 | -1.56 | 14.78 | 14.78 | 14.475 | 113472 |
| 1725057600 | 14.76 | 0.16 | 1.10 | 14.56 | 14.771 | 14.535 | 191464 |
| 1724971200 | 14.6 | 0.09 | 0.62 | 14.5 | 14.69 | 14.48 | 181600 |
| 1724884800 | 14.51 | -0.03 | -0.21 | 14.57 | 14.6 | 14.48 | 140579 |
| 1724798400 | 14.54 | -0.1 | -0.68 | 14.63 | 14.66 | 14.53 | 167802 |
| 1724712000 | 14.64 | 0.11 | 0.76 | 14.61 | 14.75 | 14.48 | 221921 |
| 1724452800 | 14.53 | 0.14 | 0.97 | 14.49 | 14.75 | 14.42 | 121286 |
| 1724366400 | 14.39 | 0.09 | 0.63 | 14.42 | 14.4307 | 14.2 | 144102 |
| 1724280000 | 14.3 | 0.03 | 0.21 | 14.3 | 14.3699 | 14.26 | 119064 |
| 1724193600 | 14.27 | -0.07 | -0.49 | 14.4 | 14.4 | 14.2 | 109367 |
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
Premium
