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 | -0.44 | -3.27380952381 | 13.44 | 13.83 | 12.95 | 755206 | 13.38707105 | CS |
| 4 | -0.19 | -1.44048521607 | 13.19 | 13.83 | 12.95 | 536957 | 13.46233366 | CS |
| 12 | -1.15 | -8.12720848057 | 14.15 | 14.46 | 12.95 | 662817 | 13.65330864 | CS |
| 26 | -0.92 | -6.6091954023 | 13.92 | 14.98 | 12.81 | 742098 | 13.81642478 | CS |
| 52 | -2.27 | -14.8657498363 | 15.27 | 15.89 | 12.81 | 710017 | 13.97273091 | CS |
| 156 | -4.34 | -25.0288350634 | 17.34 | 18.67 | 10.5202 | 861002 | 14.0812236 | CS |
| 260 | -9.41 | -41.990182954 | 22.41 | 23.83 | 3.5 | 984096 | 15.2029086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 13.03 | -0.4 | -2.98 | 13.44 | 13.5575 | 12.965 | 920633 |
| 1734478800 | 13.43 | -0.16 | -1.18 | 13.53 | 13.71 | 13.41 | 841470 |
| 1734392400 | 13.59 | 0.04 | 0.30 | 13.58 | 13.83 | 13.55 | 971110 |
| 1734133200 | 13.55 | 0.12 | 0.89 | 13.43 | 13.57 | 13.3498 | 434383 |
| 1734046800 | 13.43 | -0.04 | -0.30 | 13.44 | 13.5 | 13.4152 | 646333 |
| 1733960400 | 13.47 | -0.07 | -0.52 | 13.59 | 13.6 | 13.41 | 415463 |
| 1733874000 | 13.54 | -0.05 | -0.37 | 13.6 | 13.615 | 13.46 | 537408 |
| 1733787600 | 13.59 | 0.03 | 0.22 | 13.62 | 13.66 | 13.57 | 393689 |
| 1733528400 | 13.56 | 0.13 | 0.97 | 13.5 | 13.59 | 13.46 | 399580 |
| 1733442000 | 13.43 | -0.08 | -0.59 | 13.53 | 13.56 | 13.39 | 447250 |
| 1733355600 | 13.51 | 0.04 | 0.30 | 13.51 | 13.57 | 13.43 | 621917 |
| 1733269200 | 13.47 | -0.15 | -1.10 | 13.62 | 13.635 | 13.43 | 379747 |
| 1733182800 | 13.62 | 0.03 | 0.22 | 13.59 | 13.66 | 13.505 | 494054 |
| 1732917840 | 13.59 | 0.03 | 0.22 | 13.56 | 13.67 | 13.56 | 296147 |
| 1732750800 | 13.56 | 0.11 | 0.82 | 13.46 | 13.675 | 13.46 | 437460 |
| 1732664400 | 13.45 | -0.13 | -0.96 | 13.55 | 13.56 | 13.33 | 549305 |
| 1732578000 | 13.58 | 0.15 | 1.12 | 13.51 | 13.69 | 13.51 | 542070 |
| 1732318800 | 13.43 | 0.09 | 0.67 | 13.4 | 13.515 | 13.3801 | 508483 |
| 1732232400 | 13.34 | 0.19 | 1.44 | 13.21 | 13.36 | 13.155 | 518454 |
| 1732146000 | 13.15 | -0.05 | -0.38 | 13.2 | 13.2 | 13.07 | 387276 |
| 1732059600 | 13.2 | 0.09 | 0.69 | 13.05 | 13.23 | 13.04 | 432533 |
| 1731973200 | 13.11 | 0.05 | 0.38 | 13.04 | 13.18 | 12.99 | 431474 |
| 1731714000 | 13.06 | 0 | 0.00 | 13.04 | 13.09 | 12.99 | 901058 |
| 1731627600 | 13.06 | -0.05 | -0.38 | 13.11 | 13.22 | 13.03 | 784571 |
| 1731541200 | 13.11 | -0.09 | -0.68 | 13.2 | 13.315 | 13.11 | 902996 |
| 1731454800 | 13.2 | -0.29 | -2.15 | 13.43 | 13.44 | 13.17 | 846278 |
| 1731368400 | 13.49 | 0.05 | 0.37 | 13.45 | 13.55 | 13.385 | 885008 |
| 1731109200 | 13.44 | 0.01 | 0.07 | 13.46 | 13.5 | 13.385 | 1367310 |
| 1731022800 | 13.43 | -0.01 | -0.07 | 13.44 | 13.53 | 13.39 | 1066694 |
| 1730936400 | 13.44 | 0.07 | 0.52 | 13.68 | 13.74 | 13.13 | 1387466 |
| 1730850000 | 13.37 | -0.05 | -0.37 | 13.39 | 13.46 | 13.32 | 782327 |
| 1730763600 | 13.42 | 0.03 | 0.22 | 13.48 | 13.515 | 13.4101 | 783270 |
| 1730500800 | 13.39 | -0.09 | -0.67 | 13.56 | 13.6 | 13.355 | 670889 |
| 1730414400 | 13.48 | -0.33 | -2.39 | 13.78 | 13.81 | 13.47 | 602764 |
| 1730328000 | 13.81 | 0.09 | 0.66 | 13.79 | 13.93 | 13.78 | 576103 |
| 1730241600 | 13.72 | 0.05 | 0.37 | 13.62 | 13.745 | 13.46 | 604211 |
| 1730155200 | 13.67 | 0.07 | 0.51 | 13.63 | 13.73 | 13.59 | 502048 |
| 1729896000 | 13.6 | -0.19 | -1.38 | 13.81 | 13.8658 | 13.59 | 672356 |
| 1729809600 | 13.79 | 0.27 | 2.00 | 13.61 | 13.83 | 13.594 | 1043757 |
| 1729723200 | 13.52 | -0.15 | -1.10 | 13.62 | 13.775 | 13.29 | 1134099 |
| 1729636800 | 13.67 | -0.14 | -1.01 | 13.77 | 13.78 | 13.63 | 652760 |
| 1729550400 | 13.81 | -0.25 | -1.78 | 14.08 | 14.08 | 13.79 | 658147 |
| 1729291200 | 14.06 | -0.03 | -0.21 | 14.12 | 14.12 | 14.01 | 418712 |
| 1729204800 | 14.09 | -0.04 | -0.28 | 14.14 | 14.19 | 14.05 | 420036 |
| 1729118400 | 14.13 | 0.13 | 0.93 | 14.06 | 14.21 | 14.055 | 616291 |
| 1729032000 | 14 | -0.03 | -0.21 | 14.04 | 14.13 | 13.98 | 541054 |
| 1728945600 | 14.03 | 0.11 | 0.79 | 13.97 | 14.06 | 13.845 | 632101 |
| 1728686400 | 13.92 | -0.34 | -2.38 | 13.85 | 13.965 | 13.56 | 1066454 |
| 1728600000 | 14.26 | -0.1 | -0.70 | 14.33 | 14.3574 | 14.2 | 1036333 |
| 1728513600 | 14.36 | 0.02 | 0.14 | 14.35 | 14.4599 | 14.27 | 612299 |
| 1728427200 | 14.34 | 0.16 | 1.13 | 14.22 | 14.36 | 14.11 | 783887 |
| 1728340800 | 14.18 | -0.11 | -0.77 | 14.3 | 14.3 | 14.11 | 719190 |
| 1728081600 | 14.29 | 0.12 | 0.85 | 14.27 | 14.31 | 14.16 | 769950 |
| 1727995200 | 14.17 | -0.03 | -0.21 | 14.19 | 14.2 | 14.0694 | 508259 |
| 1727908800 | 14.2 | -0.05 | -0.35 | 14.15 | 14.22 | 14.1092 | 649139 |
| 1727822400 | 14.25 | -0.01 | -0.07 | 14.46 | 14.46 | 14.165 | 899407 |
| 1727736000 | 14.26 | -0.02 | -0.14 | 14.29 | 14.37 | 14.25 | 704142 |
| 1727476800 | 14.28 | 0.14 | 0.99 | 14.27 | 14.33 | 14.18 | 559787 |
| 1727390400 | 14.14 | 0.06 | 0.43 | 14.15 | 14.19 | 14.09 | 467265 |
| 1727304000 | 14.08 | -0.17 | -1.19 | 14.28 | 14.28 | 14.06 | 571456 |
| 1727217600 | 14.25 | 0.09 | 0.64 | 14.19 | 14.295 | 14.155 | 383336 |
| 1727131200 | 14.16 | -0.1 | -0.70 | 14.28 | 14.29 | 14.07 | 587694 |
| 1726872000 | 14.26 | -0.12 | -0.83 | 14.27 | 14.37 | 14.24 | 1597161 |
| 1726785600 | 14.38 | 0.13 | 0.91 | 14.49 | 14.49 | 14.29 | 875927 |
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
