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 | -1.6 | -10.9215017065 | 14.65 | 14.6699 | 12.905 | 26378765 | 13.60706656 | DR |
| 4 | -0.93 | -6.65236051502 | 13.98 | 14.98 | 12.905 | 17959146 | 14.00567431 | DR |
| 12 | -1.39 | -9.62603878116 | 14.44 | 14.98 | 12.58 | 14507594 | 13.73882523 | DR |
| 26 | -1.94 | -12.9419613075 | 14.99 | 15.34 | 12.58 | 14751921 | 14.06303274 | DR |
| 52 | -3.72 | -22.1824686941 | 16.77 | 17.44 | 12.58 | 17099903 | 14.73305166 | DR |
| 156 | -1.64 | -11.1640571818 | 14.69 | 17.91 | 8.88 | 22697278 | 13.60134822 | DR |
| 260 | 0.6 | 4.81927710843 | 12.45 | 17.91 | 4.01 | 25726574 | 11.63520865 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 13.14 | -0.21 | -1.57 | 13.46 | 13.73 | 13.06 | 16638602 |
| 1740786000 | 13.35 | -0.16 | -1.18 | 13.265 | 13.53 | 13.195 | 25699607 |
| 1740699600 | 13.51 | -0.81 | -5.66 | 13.66 | 13.715 | 12.905 | 62997980 |
| 1740613200 | 14.32 | -0.12 | -0.83 | 14.41 | 14.42 | 14.265 | 13565865 |
| 1740526800 | 14.44 | -0.11 | -0.76 | 14.65 | 14.6699 | 14.38 | 12991773 |
| 1740440400 | 14.55 | -0.21 | -1.42 | 14.76 | 14.775 | 14.5 | 21779453 |
| 1740181200 | 14.76 | -0.16 | -1.07 | 14.91 | 14.95 | 14.71 | 12838530 |
| 1740094800 | 14.92 | 0.09 | 0.61 | 14.87 | 14.98 | 14.7806 | 14468696 |
| 1740008400 | 14.83 | 0.07 | 0.47 | 14.76 | 14.98 | 14.76 | 13175046 |
| 1739922000 | 14.76 | 0.44 | 3.07 | 14.58 | 14.85 | 14.56 | 19497943 |
| 1739576400 | 14.32 | 0.61 | 4.45 | 13.95 | 14.45 | 13.92 | 20755062 |
| 1739490000 | 13.71 | 0.02 | 0.15 | 13.5 | 13.745 | 13.49 | 9944453 |
| 1739403600 | 13.69 | -0.31 | -2.21 | 13.8 | 13.86 | 13.62 | 13677450 |
| 1739317200 | 14 | 0.11 | 0.79 | 14 | 14 | 13.7911 | 16451598 |
| 1739230800 | 13.89 | 0.17 | 1.24 | 13.82 | 13.96 | 13.795 | 10601606 |
| 1738971600 | 13.72 | -0.15 | -1.08 | 13.91 | 13.93 | 13.615 | 16122822 |
| 1738885200 | 13.87 | -0.05 | -0.36 | 14 | 14.06 | 13.83 | 15005788 |
| 1738798800 | 13.92 | -0.21 | -1.49 | 13.99 | 14.03 | 13.88 | 10367124 |
| 1738712400 | 14.13 | -0.09 | -0.63 | 13.98 | 14.23 | 13.9711 | 14644375 |
| 1738626000 | 14.22 | 0.01 | 0.07 | 14.01 | 14.25 | 13.99 | 11026676 |
| 1738366800 | 14.21 | 0.08 | 0.57 | 14.25 | 14.56 | 14.14 | 20047292 |
| 1738280400 | 14.13 | 0.24 | 1.73 | 13.77 | 14.1752 | 13.77 | 11700188 |
| 1738194000 | 13.89 | -0.06 | -0.43 | 13.84 | 13.98 | 13.79 | 9050048 |
| 1738107600 | 13.95 | 0.07 | 0.50 | 13.95 | 14.01 | 13.78 | 12140589 |
| 1738021200 | 13.88 | 0.15 | 1.09 | 13.82 | 13.96 | 13.69 | 11832805 |
| 1737762000 | 13.73 | -0.14 | -1.01 | 13.75 | 13.84 | 13.68 | 7804270 |
| 1737675600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1737589200 | 13.87 | 0.06 | 0.43 | 13.97 | 14.065 | 13.855 | 10208494 |
| 1737502800 | 13.81 | 0.09 | 0.66 | 13.65 | 13.84 | 13.57 | 9953915 |
| 1737157200 | 13.72 | -0.06 | -0.44 | 13.78 | 13.92 | 13.66 | 9978920 |
| 1737070800 | 13.78 | -0.02 | -0.14 | 13.75 | 13.88 | 13.67 | 9432101 |
| 1736984400 | 13.8 | 0.24 | 1.77 | 13.69 | 13.84 | 13.5801 | 10973010 |
| 1736898000 | 13.56 | 0.04 | 0.30 | 13.47 | 13.65 | 13.38 | 8774441 |
| 1736811600 | 13.52 | 0.04 | 0.30 | 13.49 | 13.69 | 13.4508 | 8785718 |
| 1736552400 | 13.48 | 0.08 | 0.60 | 13.73 | 13.735 | 13.44 | 12660921 |
| 1736379600 | 13.4 | -0.09 | -0.67 | 13.32 | 13.42 | 13.26 | 11033662 |
| 1736293200 | 13.49 | 0.36 | 2.74 | 13.32 | 13.67 | 13.2812 | 13506865 |
| 1736206800 | 13.13 | 0.11 | 0.84 | 13.14 | 13.33 | 13.11 | 13875783 |
| 1735947600 | 13.02 | -0.22 | -1.66 | 13.13 | 13.15 | 12.93 | 10700626 |
| 1735861200 | 13.24 | 0.38 | 2.95 | 12.835 | 13.25 | 12.81 | 15560062 |
| 1735688400 | 12.86 | 0.11 | 0.86 | 12.79 | 12.945 | 12.77 | 8196806 |
| 1735602000 | 12.75 | 0.14 | 1.11 | 12.69 | 12.83 | 12.62 | 12308064 |
| 1735342800 | 12.61 | -0.48 | -3.67 | 12.59 | 12.69 | 12.58 | 13271386 |
| 1735256400 | 13.09 | 0.06 | 0.46 | 12.97 | 13.16 | 12.89 | 13939873 |
| 1735077840 | 13.03 | 0.1 | 0.77 | 12.89 | 13.105 | 12.83 | 5292318 |
| 1734997200 | 12.93 | -0.11 | -0.84 | 12.98 | 12.99 | 12.8 | 12134328 |
| 1734738000 | 13.04 | 0.09 | 0.69 | 12.9899 | 13.17 | 12.97 | 14984249 |
| 1734651600 | 12.95 | 0.11 | 0.86 | 13.1065 | 13.17 | 12.9 | 16121779 |
| 1734565200 | 12.84 | -0.68 | -5.03 | 13.4 | 13.4172 | 12.77 | 24514856 |
| 1734478800 | 13.52 | 0.23 | 1.73 | 13.275 | 13.6704 | 13.21 | 16700088 |
| 1734392400 | 13.29 | -0.32 | -2.35 | 13.4501 | 13.61 | 13.25 | 12711274 |
| 1734133200 | 13.61 | -0.65 | -4.56 | 13.8 | 13.805 | 13.45 | 15154972 |
| 1734046800 | 14.26 | -0.34 | -2.33 | 14.575 | 14.66 | 14.16 | 16970037 |
| 1733960400 | 14.6 | 0.27 | 1.88 | 14.525 | 14.73 | 14.235 | 19842799 |
| 1733874000 | 14.33 | 0.15 | 1.06 | 14.44 | 14.49 | 14.33 | 10997072 |
| 1733787600 | 14.18 | 0.32 | 2.31 | 14.153 | 14.29 | 14.04 | 12955979 |
| 1733528400 | 13.86 | -0.43 | -3.01 | 14.065 | 14.0975 | 13.8 | 15384668 |
| 1733442000 | 14.29 | 0.26 | 1.85 | 14.315 | 14.47 | 14.16 | 14608862 |
| 1733355600 | 14.03 | -0.13 | -0.92 | 14.25 | 14.34 | 13.96 | 16262835 |
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
