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 | -0.48 | -3.52941176471 | 13.6 | 13.6 | 13.03 | 719052 | 13.30897962 | CS |
| 4 | -0.4 | -2.95857988166 | 13.52 | 13.895 | 13.03 | 623677 | 13.59204159 | CS |
| 12 | -0.98 | -6.95035460993 | 14.1 | 14.435 | 13.03 | 617310 | 13.72854857 | CS |
| 26 | -0.03 | -0.228136882129 | 13.15 | 14.435 | 13.03 | 552110 | 13.62420038 | CS |
| 52 | 1.12 | 9.33333333333 | 12 | 14.435 | 11.8801 | 510048 | 13.28922008 | CS |
| 156 | -6.27 | -32.336255802 | 19.39 | 19.88 | 10.65 | 515957 | 13.87676943 | CS |
| 260 | 8.2801 | 171.079980991 | 4.8399 | 23.24 | 4.8399 | 359538 | 14.82577847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.12 | -0.01 | -0.08 | 13.07 | 13.23 | 13.04 | 999897 |
| 1734651600 | 13.13 | -0.11 | -0.83 | 13.21 | 13.25 | 13.03 | 1263440 |
| 1734565200 | 13.24 | -0.15 | -1.12 | 13.46 | 13.4999 | 13.215 | 572294 |
| 1734478800 | 13.39 | -0.09 | -0.67 | 13.48 | 13.51 | 13.35 | 586184 |
| 1734392400 | 13.48 | -0.03 | -0.22 | 13.5 | 13.5168 | 13.4428 | 591736 |
| 1734133200 | 13.51 | -0.06 | -0.44 | 13.6 | 13.6 | 13.46 | 581607 |
| 1734046800 | 13.57 | -0.21 | -1.52 | 13.62 | 13.65 | 13.55 | 688814 |
| 1733960400 | 13.78 | -0.02 | -0.14 | 13.8 | 13.8 | 13.76 | 575602 |
| 1733874000 | 13.8 | 0.02 | 0.15 | 13.8 | 13.83 | 13.74 | 636393 |
| 1733787600 | 13.78 | -0.07 | -0.51 | 13.85 | 13.895 | 13.78 | 788477 |
| 1733528400 | 13.85 | 0.08 | 0.58 | 13.84 | 13.865 | 13.81 | 717037 |
| 1733442000 | 13.77 | -0.02 | -0.15 | 13.75 | 13.8 | 13.74 | 356519 |
| 1733355600 | 13.79 | 0.06 | 0.44 | 13.77 | 13.79 | 13.73 | 614013 |
| 1733269200 | 13.73 | 0.01 | 0.07 | 13.75 | 13.77 | 13.7 | 939998 |
| 1733182800 | 13.72 | 0.06 | 0.44 | 13.66 | 13.75 | 13.6 | 896823 |
| 1732917840 | 13.66 | 0.03 | 0.22 | 13.65 | 13.7 | 13.6 | 400532 |
| 1732750800 | 13.63 | 0.08 | 0.59 | 13.61 | 13.63 | 13.51 | 339902 |
| 1732664400 | 13.55 | -0.05 | -0.37 | 13.58 | 13.63 | 13.5 | 318717 |
| 1732578000 | 13.6 | 0.01 | 0.07 | 13.6 | 13.65 | 13.56 | 501589 |
| 1732318800 | 13.59 | 0.04 | 0.30 | 13.52 | 13.65 | 13.52 | 480187 |
| 1732232400 | 13.55 | 0.04 | 0.30 | 13.48 | 13.56 | 13.465 | 309713 |
| 1732146000 | 13.51 | 0.03 | 0.22 | 13.49 | 13.52 | 13.39 | 404607 |
| 1732059600 | 13.48 | 0.11 | 0.82 | 13.38 | 13.53 | 13.3701 | 420141 |
| 1731973200 | 13.37 | 0.07 | 0.53 | 13.33 | 13.4 | 13.29 | 394846 |
| 1731714000 | 13.3 | -0.02 | -0.15 | 13.21 | 13.36 | 13.09 | 660277 |
| 1731627600 | 13.32 | -0.04 | -0.30 | 13.36 | 13.37 | 13.22 | 601892 |
| 1731541200 | 13.36 | -0.12 | -0.89 | 13.52 | 13.54 | 13.27 | 682421 |
| 1731454800 | 13.48 | -0.22 | -1.61 | 13.53 | 13.625 | 13.42 | 522185 |
| 1731368400 | 13.7 | -0.08 | -0.58 | 13.74 | 13.78 | 13.6401 | 578369 |
| 1731109200 | 13.78 | 0.09 | 0.66 | 13.81 | 13.83 | 13.67 | 689681 |
| 1731022800 | 13.69 | 0.24 | 1.78 | 13.5 | 13.705 | 13.46 | 843967 |
| 1730936400 | 13.45 | -0.05 | -0.37 | 13.59 | 13.59 | 13.35 | 777326 |
| 1730850000 | 13.5 | 0.07 | 0.52 | 13.47 | 13.53 | 13.46 | 336332 |
| 1730763600 | 13.43 | -0.12 | -0.89 | 13.56 | 13.62 | 13.43 | 612220 |
| 1730500800 | 13.55 | 0.04 | 0.30 | 13.6 | 13.635 | 13.52 | 731421 |
| 1730414400 | 13.51 | -0.12 | -0.88 | 13.63 | 13.69 | 13.43 | 688012 |
| 1730328000 | 13.63 | 0.17 | 1.26 | 13.48 | 13.63 | 13.43 | 555564 |
| 1730241600 | 13.46 | -0.23 | -1.68 | 13.71 | 13.75 | 13.41 | 933037 |
| 1730155200 | 13.69 | -0.12 | -0.87 | 13.89 | 13.89 | 13.64 | 726009 |
| 1729896000 | 13.81 | 0.04 | 0.29 | 13.88 | 13.88 | 13.73 | 595152 |
| 1729809600 | 13.77 | -0.1 | -0.72 | 13.86 | 13.9155 | 13.75 | 435255 |
| 1729723200 | 13.87 | -0.07 | -0.50 | 13.93 | 13.99 | 13.87 | 625069 |
| 1729636800 | 13.94 | -0.02 | -0.14 | 13.97 | 13.98 | 13.825 | 606322 |
| 1729550400 | 13.96 | 0.09 | 0.65 | 13.9 | 13.97 | 13.88 | 544071 |
| 1729291200 | 13.87 | 0.02 | 0.14 | 13.87 | 13.92 | 13.855 | 354767 |
| 1729204800 | 13.85 | 0.01 | 0.07 | 13.98 | 13.98 | 13.79 | 451483 |
| 1729118400 | 13.84 | 0.17 | 1.24 | 13.63 | 13.85 | 13.6 | 671595 |
| 1729032000 | 13.67 | -0.18 | -1.30 | 13.9 | 13.92 | 13.5812 | 1141636 |
| 1728945600 | 13.85 | -0.14 | -1.00 | 14.01 | 14.01 | 13.8 | 771095 |
| 1728686400 | 13.99 | -0.12 | -0.85 | 14.03 | 14.03 | 13.89 | 374068 |
| 1728600000 | 14.11 | -0.07 | -0.49 | 14.24 | 14.24 | 14.02 | 738319 |
| 1728513600 | 14.18 | -0.19 | -1.32 | 14.38 | 14.39 | 14.145 | 739528 |
| 1728427200 | 14.37 | 0 | 0.00 | 14.4 | 14.41 | 14.34 | 407014 |
| 1728340800 | 14.37 | 0.02 | 0.14 | 14.4 | 14.4299 | 14.35 | 609018 |
| 1728081600 | 14.35 | 0.03 | 0.21 | 14.36 | 14.435 | 14.32 | 774767 |
| 1727995200 | 14.32 | 0.02 | 0.14 | 14.29 | 14.325 | 14.28 | 622331 |
| 1727908800 | 14.3 | 0.1 | 0.70 | 14.2 | 14.305 | 14.2 | 668445 |
| 1727822400 | 14.2 | 0.08 | 0.57 | 14.18 | 14.26 | 14.14 | 810629 |
| 1727736000 | 14.12 | 0.05 | 0.36 | 14.1 | 14.12 | 14.065 | 598410 |
| 1727476800 | 14.07 | 0.04 | 0.29 | 14.1 | 14.1 | 14.05 | 564416 |
| 1727390400 | 14.03 | 0.02 | 0.14 | 14.06 | 14.07 | 13.99 | 456679 |
| 1727304000 | 14.01 | 0.02 | 0.14 | 14.05 | 14.06 | 14.01 | 421832 |
| 1727217600 | 13.99 | 0.03 | 0.21 | 13.99 | 14.02 | 13.9617 | 508625 |
| 1727131200 | 13.96 | 0 | 0.00 | 13.98 | 14 | 13.96 | 397573 |
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
