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 | -0.1 | -0.805801772764 | 12.41 | 12.51 | 12.27 | 7463 | 12.37675748 | CS |
| 4 | -0.2348 | -1.87169185639 | 12.5448 | 12.9599 | 12.12 | 10507 | 12.35331313 | CS |
| 12 | -0.47 | -3.67762128326 | 12.78 | 13.08 | 12.12 | 11500 | 12.55904196 | CS |
| 26 | 0.1606 | 1.32187597741 | 12.1494 | 13.305 | 12.07 | 15160 | 12.61808246 | CS |
| 52 | 0.32 | 2.66889074229 | 11.99 | 13.305 | 11.65 | 17683 | 12.24739959 | CS |
| 156 | -2.25 | -15.4532967033 | 14.56 | 14.56 | 10.59 | 18286 | 12.1411187 | CS |
| 260 | -3.48 | -22.0392653578 | 15.79 | 17.41 | 10.59 | 18895 | 13.38927306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 12.31 | -0.08 | -0.65 | 12.34 | 12.37 | 12.2978 | 11036 |
| 1737675600 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1737589200 | 12.39 | -0.01 | -0.08 | 12.4 | 12.42 | 12.33 | 4238 |
| 1737502800 | 12.4 | 0.06 | 0.49 | 12.34 | 12.4499 | 12.335 | 10287 |
| 1737157200 | 12.34 | -0.01 | -0.08 | 12.41 | 12.51 | 12.27 | 7967 |
| 1737070800 | 12.35 | 0.06 | 0.49 | 12.33 | 12.42 | 12.2655 | 5204 |
| 1736984400 | 12.29 | 0.02 | 0.20 | 12.3 | 12.32 | 12.28 | 23280 |
| 1736898000 | 12.2657 | 0.07 | 0.54 | 12.14 | 12.2657 | 12.1201 | 5970 |
| 1736811600 | 12.2 | -0.07 | -0.57 | 12.26 | 12.2798 | 12.12 | 3178 |
| 1736552400 | 12.27 | -0.04 | -0.28 | 12.2 | 12.3621 | 12.12 | 9143 |
| 1736379600 | 12.305 | 0.04 | 0.37 | 12.38 | 12.3999 | 12.2 | 3674 |
| 1736293200 | 12.26 | -0.05 | -0.41 | 12.41 | 12.4288 | 12.2 | 8325 |
| 1736206800 | 12.31 | 0.01 | 0.12 | 12.28 | 12.3569 | 12.1776 | 16476 |
| 1735947600 | 12.2952 | -0.01 | -0.07 | 12.28 | 12.43 | 12.25 | 12592 |
| 1735861200 | 12.3035 | -0.21 | -1.65 | 12.54 | 12.5743 | 12.16 | 17517 |
| 1735688400 | 12.51 | 0.05 | 0.40 | 12.61 | 12.9599 | 12.47 | 14570 |
| 1735602000 | 12.46 | -0.01 | -0.08 | 12.58 | 12.9 | 12.44 | 15059 |
| 1735342800 | 12.47 | -0.15 | -1.19 | 12.66 | 12.93 | 12.47 | 16423 |
| 1735256400 | 12.62 | 0.06 | 0.48 | 12.72 | 12.72 | 12.498075 | 6640 |
| 1735077840 | 12.56 | 0.25 | 2.06 | 12.41 | 12.86 | 12.4 | 16727 |
| 1734997200 | 12.307 | -0.02 | -0.19 | 12.46 | 12.5299 | 12.201 | 22037 |
| 1734738000 | 12.33 | -0.12 | -0.96 | 12.49 | 12.49 | 12.3 | 21263 |
| 1734651600 | 12.45 | 0.05 | 0.40 | 12.47 | 12.5 | 12.385 | 14553 |
| 1734565200 | 12.4 | -0.13 | -1.04 | 12.72 | 12.72 | 12.4 | 18219 |
| 1734478800 | 12.53 | -0.06 | -0.48 | 12.62 | 12.6302 | 12.53 | 8109 |
| 1734392400 | 12.59 | -0.01 | -0.08 | 12.64 | 12.64 | 12.53 | 5355 |
| 1734133200 | 12.6 | -0.04 | -0.32 | 12.58 | 12.74 | 12.53 | 19181 |
| 1734046800 | 12.64 | -0.01 | -0.08 | 12.61 | 12.655 | 12.61 | 15773 |
| 1733960400 | 12.65 | -0.16 | -1.25 | 12.77 | 12.845 | 12.57 | 27365 |
| 1733874000 | 12.81 | -0.19 | -1.49 | 12.96 | 12.96 | 12.78 | 9211 |
| 1733787600 | 13.0044 | -0.01 | -0.04 | 12.97 | 13.0745 | 12.9018 | 6448 |
| 1733528400 | 13.01 | 0.31 | 2.44 | 13.03 | 13.08 | 12.81 | 68241 |
| 1733442000 | 12.7 | 0.03 | 0.24 | 12.62 | 12.7659 | 12.5711 | 14366 |
| 1733355600 | 12.67 | 0.06 | 0.48 | 12.56 | 12.6966 | 12.5204 | 22509 |
| 1733269200 | 12.6099 | 0.08 | 0.62 | 12.53 | 12.69 | 12.53 | 12861 |
| 1733182800 | 12.5316 | 0 | 0.01 | 12.53 | 12.6999 | 12.53 | 12455 |
| 1732917840 | 12.53 | 0.04 | 0.28 | 12.49 | 12.6199 | 12.4117 | 13660 |
| 1732750800 | 12.4944 | 0.05 | 0.44 | 12.43 | 12.523 | 12.41 | 16642 |
| 1732664400 | 12.44 | -0.05 | -0.40 | 12.5 | 12.51 | 12.39 | 12338 |
| 1732578000 | 12.49 | 0.04 | 0.32 | 12.46 | 12.67 | 12.44 | 8911 |
| 1732318800 | 12.45 | 0.04 | 0.30 | 12.46 | 12.6999 | 12.39 | 8133 |
| 1732232400 | 12.4131 | -0.06 | -0.46 | 12.63 | 12.7743 | 12.39 | 6574 |
| 1732146000 | 12.47 | -0.05 | -0.40 | 12.45 | 12.62 | 12.45 | 7147 |
| 1732059600 | 12.52 | -0.18 | -1.38 | 12.65 | 12.65 | 12.49 | 8776 |
| 1731973200 | 12.695 | 0.18 | 1.40 | 12.7 | 12.775 | 12.49 | 25241 |
| 1731714000 | 12.52 | -0.16 | -1.30 | 12.64 | 12.8679 | 12.5 | 4864 |
| 1731627600 | 12.6847 | -0.05 | -0.42 | 12.89 | 12.94 | 12.54 | 7001 |
| 1731541200 | 12.738401 | -0.06 | -0.48 | 12.92 | 12.92 | 12.68 | 4254 |
| 1731454800 | 12.8 | -0.02 | -0.16 | 12.92 | 12.92 | 12.62 | 7694 |
| 1731368400 | 12.82 | 0.11 | 0.87 | 12.81 | 12.92 | 12.78 | 5832 |
| 1731109200 | 12.71 | -0.09 | -0.66 | 12.95 | 12.95 | 12.71 | 1795 |
| 1731022800 | 12.795 | 0.2 | 1.55 | 12.72 | 13.022 | 12.55 | 7999 |
| 1730936400 | 12.6 | -0.08 | -0.59 | 12.76 | 12.76 | 12.55 | 9271 |
| 1730850000 | 12.675 | -0.02 | -0.16 | 12.75 | 12.82 | 12.66 | 5382 |
| 1730763600 | 12.695 | 0.04 | 0.36 | 12.73 | 12.74 | 12.65 | 11971 |
| 1730500800 | 12.65 | 0.04 | 0.36 | 12.78 | 12.78 | 12.59 | 4997 |
| 1730414400 | 12.605 | 0.04 | 0.32 | 12.51 | 12.85 | 12.5 | 16002 |
| 1730328000 | 12.564582 | 0.06 | 0.52 | 12.49 | 12.65 | 12.49 | 12546 |
| 1730241600 | 12.5 | -0.05 | -0.40 | 12.48 | 12.5941 | 12.48 | 5706 |
| 1730155200 | 12.55 | -0.09 | -0.74 | 12.67 | 12.67 | 12.5401 | 5552 |
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
