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 | -0.82 | -4.55049944506 | 18.02 | 18.55 | 17.145 | 641584 | 17.90943803 | CS |
| 4 | -2.28 | -11.704312115 | 19.48 | 19.56 | 17.145 | 558774 | 18.349178 | CS |
| 12 | -2.9 | -14.4278606965 | 20.1 | 20.78 | 17.145 | 597112 | 18.76286946 | CS |
| 26 | -1.08 | -5.90809628009 | 18.28 | 22.24 | 17.145 | 607788 | 19.23441788 | CS |
| 52 | 1.88 | 12.27154047 | 15.32 | 22.24 | 13.07 | 843571 | 16.97836626 | CS |
| 156 | -6.32 | -26.8707482993 | 23.52 | 25.61 | 13.07 | 581717 | 18.07130677 | CS |
| 260 | -1.05 | -5.75342465753 | 18.25 | 26.2 | 9.05 | 483354 | 18.1846468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 17.2 | -0.13 | -0.75 | 17.31 | 17.4 | 17.02 | 551702 |
| 1741304400 | 17.33 | -0.29 | -1.65 | 17.48 | 17.58 | 17.145 | 500788 |
| 1741218000 | 17.62 | -0.14 | -0.79 | 17.82 | 17.925 | 17.385 | 430941 |
| 1741131600 | 17.76 | -0.45 | -2.47 | 18 | 18.175 | 17.655 | 679939 |
| 1741045200 | 18.21 | -0.04 | -0.22 | 18.28 | 18.55 | 18.03 | 677674 |
| 1740786000 | 18.25 | 0.33 | 1.84 | 18.02 | 18.35 | 18 | 918576 |
| 1740699600 | 17.92 | -0.04 | -0.22 | 17.92 | 18.075 | 17.82 | 321338 |
| 1740613200 | 17.96 | 0.01 | 0.06 | 17.93 | 18.11 | 17.66 | 433106 |
| 1740526800 | 17.95 | 0.2 | 1.13 | 17.86 | 18.1615 | 17.785 | 408379 |
| 1740440400 | 17.75 | -0.39 | -2.15 | 18.15 | 18.3505 | 17.73 | 587775 |
| 1740181200 | 18.14 | -0.16 | -0.87 | 18.51 | 18.515 | 18.09 | 740804 |
| 1740094800 | 18.3 | -0.18 | -0.97 | 18.38 | 18.52 | 18.06 | 508183 |
| 1740008400 | 18.48 | -0.18 | -0.96 | 18.58 | 18.63 | 18.4 | 713233 |
| 1739922000 | 18.66 | 0.01 | 0.05 | 18.59 | 18.89 | 18.51 | 592733 |
| 1739576400 | 18.65 | -0.28 | -1.48 | 18.84 | 18.93 | 18.495 | 416406 |
| 1739490000 | 18.93 | 0.22 | 1.18 | 18.86 | 18.94 | 18.6489 | 366116 |
| 1739403600 | 18.71 | -0.78 | -4.00 | 19.14 | 19.23 | 18.71 | 533418 |
| 1739317200 | 19.49 | 0.32 | 1.67 | 19.07 | 19.56 | 19.04 | 343168 |
| 1739230800 | 19.17 | -0.03 | -0.16 | 19.26 | 19.41 | 19.04 | 528439 |
| 1738971600 | 19.2 | -0.39 | -1.99 | 19.48 | 19.48 | 18.95 | 915697 |
| 1738885200 | 19.59 | 0.49 | 2.57 | 19.13 | 19.6 | 18.98 | 548046 |
| 1738798800 | 19.1 | 0.25 | 1.33 | 18.97 | 19.12 | 18.7 | 472685 |
| 1738712400 | 18.85 | 0.62 | 3.40 | 18.23 | 18.85 | 18.2008 | 953274 |
| 1738626000 | 18.23 | -0.34 | -1.83 | 18.06 | 18.46 | 17.894 | 629055 |
| 1738366800 | 18.57 | 0.01 | 0.05 | 18.59 | 18.7999 | 18.3806 | 740214 |
| 1738280400 | 18.56 | 0.25 | 1.37 | 18.57 | 18.79 | 18.255 | 754092 |
| 1738194000 | 18.31 | -0.88 | -4.59 | 18.38 | 18.8 | 17.75 | 1463706 |
| 1738107600 | 19.19 | 0.04 | 0.21 | 19.06 | 19.41 | 18.98 | 765006 |
| 1738021200 | 19.15 | 0.19 | 1.00 | 19.05 | 19.3 | 19 | 806292 |
| 1737762000 | 18.96 | -0.03 | -0.16 | 18.92 | 19.17 | 18.86 | 414371 |
| 1737675600 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1737589200 | 18.99 | -0.45 | -2.31 | 19.27 | 19.31 | 18.97 | 500275 |
| 1737502800 | 19.44 | 0.12 | 0.62 | 19.49 | 19.71 | 19.38 | 495245 |
| 1737157200 | 19.32 | 0.08 | 0.42 | 19.44 | 19.58 | 19.15 | 388479 |
| 1737070800 | 19.24 | -0.12 | -0.62 | 19.29 | 19.41 | 19.07 | 429685 |
| 1736984400 | 19.36 | 0.26 | 1.36 | 19.81 | 19.82 | 19.19 | 517144 |
| 1736898000 | 19.1 | 0.73 | 3.97 | 18.54 | 19.17 | 18.49 | 738817 |
| 1736811600 | 18.37 | 0.34 | 1.89 | 17.84 | 18.39 | 17.84 | 667168 |
| 1736552400 | 18.03 | -0.56 | -3.01 | 18.12 | 18.245 | 17.76 | 600955 |
| 1736379600 | 18.59 | 0.11 | 0.60 | 18.27 | 18.6 | 18.19 | 435688 |
| 1736293200 | 18.48 | -0.24 | -1.28 | 18.79 | 18.97 | 18.17 | 555956 |
| 1736206800 | 18.72 | -0.21 | -1.11 | 18.94 | 19.18 | 18.71 | 484389 |
| 1735947600 | 18.93 | 0.33 | 1.77 | 18.66 | 19.01 | 18.31 | 415858 |
| 1735861200 | 18.6 | -0.27 | -1.43 | 19.06 | 19.135 | 18.58 | 563720 |
| 1735688400 | 18.87 | 0.03 | 0.16 | 18.88 | 19.01 | 18.75 | 386834 |
| 1735602000 | 18.84 | -0.03 | -0.16 | 18.76 | 18.97 | 18.59 | 329295 |
| 1735342800 | 18.87 | -0.29 | -1.51 | 18.96 | 19.15 | 18.58 | 356640 |
| 1735256400 | 19.16 | 0.02 | 0.10 | 18.89 | 19.21 | 18.85 | 256231 |
| 1735077840 | 19.14 | 0.18 | 0.95 | 18.94 | 19.16 | 18.86 | 169502 |
| 1734997200 | 18.96 | -0.1 | -0.52 | 18.89 | 19.08 | 18.79 | 413351 |
| 1734738000 | 19.06 | 0.42 | 2.25 | 18.55 | 19.29 | 18.53 | 2095411 |
| 1734651600 | 18.64 | -0.31 | -1.64 | 19.3 | 19.48 | 18.64 | 613851 |
| 1734565200 | 18.95 | -1.24 | -6.14 | 20.27 | 20.42 | 18.82 | 972584 |
| 1734478800 | 20.19 | -0.47 | -2.27 | 20.32 | 20.78 | 20.085 | 739265 |
| 1734392400 | 20.66 | 0.3 | 1.47 | 20.28 | 20.71 | 20.215 | 529954 |
| 1734133200 | 20.36 | 0.05 | 0.25 | 20.1 | 20.4 | 20.07 | 424275 |
| 1734046800 | 20.31 | -0.25 | -1.22 | 20.43 | 20.58 | 20.27 | 430928 |
| 1733960400 | 20.56 | 0.14 | 0.69 | 20.69 | 20.95 | 20.46 | 643265 |
| 1733874000 | 20.42 | -0.07 | -0.34 | 20.57 | 20.87 | 20.3 | 568606 |
| 1733787600 | 20.49 | -0.27 | -1.30 | 20.89 | 20.955 | 20.43 | 392648 |
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
