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 | -0.61 | -3.74692874693 | 16.28 | 16.29 | 15.3 | 264795 | 15.68199599 | CS |
| 4 | 0.77 | 5.1677852349 | 14.9 | 16.74 | 13.9 | 228022 | 15.02824135 | CS |
| 12 | -1.13 | -6.72619047619 | 16.8 | 16.95 | 13.9 | 207516 | 15.31669522 | CS |
| 26 | 2.12 | 15.6457564576 | 13.55 | 17.79 | 12.43 | 237261 | 15.30583377 | CS |
| 52 | 3.2 | 25.6615878107 | 12.47 | 17.79 | 10.76 | 266670 | 13.93729616 | CS |
| 156 | -9.23 | -37.0682730924 | 24.9 | 27.55 | 10.76 | 278404 | 16.7574751 | CS |
| 260 | -8.94 | -36.3266964649 | 24.61 | 29.15 | 10.76 | 285734 | 17.97620448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 15.67 | 0.08 | 0.51 | 15.65 | 15.96 | 15.56 | 257403 |
| 1741131600 | 15.59 | -0.45 | -2.81 | 15.96 | 16.059999 | 15.56 | 287592 |
| 1741045200 | 16.04 | 0.4 | 2.56 | 15.77 | 16.29 | 15.66 | 272190 |
| 1740786000 | 15.64 | 0.19 | 1.23 | 15.54 | 15.67 | 15.3 | 247963 |
| 1740699600 | 15.45 | -0.2 | -1.28 | 15.62 | 15.779 | 15.39 | 220285 |
| 1740613200 | 15.65 | -0.48 | -2.98 | 16.28 | 16.28 | 15.43 | 295947 |
| 1740526800 | 16.129999 | 2.02 | 14.32 | 14.43 | 16.739999 | 14.43 | 436668 |
| 1740440400 | 14.11 | 0.12 | 0.86 | 13.97 | 14.32 | 13.9 | 393625 |
| 1740181200 | 13.99 | -0.42 | -2.91 | 14.4 | 14.55 | 13.96 | 179535 |
| 1740094800 | 14.41 | 0.04 | 0.28 | 14.22 | 14.47 | 14.13 | 207237 |
| 1740008400 | 14.37 | -0.3 | -2.04 | 14.41 | 14.6699 | 14.36 | 165630 |
| 1739922000 | 14.67 | 0.19 | 1.31 | 14.5 | 14.76 | 14.5 | 136267 |
| 1739576400 | 14.48 | -0.1 | -0.69 | 14.72 | 14.79 | 14.4 | 358366 |
| 1739490000 | 14.58 | 0.06 | 0.41 | 14.71 | 14.71 | 14.375 | 159210 |
| 1739403600 | 14.52 | -0.32 | -2.16 | 14.74 | 14.74 | 14.12 | 320120 |
| 1739317200 | 14.84 | 0.16 | 1.09 | 14.59 | 14.86 | 14.56 | 110001 |
| 1739230800 | 14.68 | -0.15 | -1.01 | 14.8 | 14.92 | 14.59 | 142654 |
| 1738971600 | 14.83 | -0.39 | -2.56 | 15.19 | 15.19 | 14.79 | 189623 |
| 1738885200 | 15.22 | 0.18 | 1.20 | 14.98 | 15.305 | 14.98 | 128857 |
| 1738798800 | 15.04 | 0.25 | 1.69 | 14.9 | 15.05 | 14.89 | 80645 |
| 1738712400 | 14.79 | 0.06 | 0.41 | 14.64 | 14.9 | 14.64 | 108952 |
| 1738626000 | 14.73 | -0.23 | -1.54 | 14.73 | 14.82 | 14.5 | 145654 |
| 1738366800 | 14.96 | -0.05 | -0.33 | 15 | 15.05 | 14.66 | 268242 |
| 1738280400 | 15.01 | -0.26 | -1.70 | 15.36 | 15.36 | 14.97 | 108066 |
| 1738194000 | 15.27 | 0.01 | 0.07 | 15.19 | 15.36 | 15.09 | 161682 |
| 1738107600 | 15.26 | 0.06 | 0.39 | 15.1 | 15.365 | 15.1 | 113206 |
| 1738021200 | 15.2 | 0.43 | 2.91 | 14.88 | 15.3085 | 14.88 | 173436 |
| 1737762000 | 14.77 | 0.2 | 1.37 | 14.62 | 14.82 | 14.55 | 126426 |
| 1737675600 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1737589200 | 14.57 | -0.71 | -4.65 | 15.35 | 15.35 | 14.56 | 194183 |
| 1737502800 | 15.28 | 0.01 | 0.07 | 15.48 | 15.77 | 15.22 | 178572 |
| 1737157200 | 15.27 | 0.02 | 0.13 | 15.42 | 15.425 | 15.25 | 159574 |
| 1737070800 | 15.25 | 0.11 | 0.73 | 15.11 | 15.28 | 15.1 | 129758 |
| 1736984400 | 15.14 | 0.14 | 0.93 | 15.33 | 15.74 | 15.12 | 130604 |
| 1736898000 | 15 | 0.47 | 3.23 | 14.57 | 15.04 | 14.54 | 156997 |
| 1736811600 | 14.53 | 0.3 | 2.11 | 13.95 | 14.56 | 13.915 | 333619 |
| 1736552400 | 14.23 | -0.93 | -6.13 | 14.95 | 14.95 | 14.08 | 194770 |
| 1736379600 | 15.16 | -0.24 | -1.56 | 15.09 | 15.245 | 15.025 | 327966 |
| 1736293200 | 15.4 | -0.02 | -0.13 | 15.5899 | 15.5899 | 15.2 | 194915 |
| 1736206800 | 15.42 | -0.13 | -0.84 | 15.56 | 15.62 | 15.322 | 187282 |
| 1735947600 | 15.55 | -0.16 | -1.02 | 15.76 | 15.835 | 15.53 | 137775 |
| 1735861200 | 15.71 | -0.2 | -1.26 | 15.92 | 16.065 | 15.68 | 194403 |
| 1735688400 | 15.91 | 0.37 | 2.38 | 15.65 | 16.02 | 15.5501 | 225851 |
| 1735602000 | 15.54 | -0.12 | -0.77 | 15.645 | 15.68 | 15.37 | 153333 |
| 1735342800 | 15.66 | -0.3 | -1.88 | 15.7 | 16.07 | 15.54 | 198137 |
| 1735256400 | 15.96 | -0.11 | -0.68 | 15.98 | 16.11 | 15.815 | 119167 |
| 1735077840 | 16.07 | 0.21 | 1.32 | 15.87 | 16.079999 | 15.835 | 76310 |
| 1734997200 | 15.86 | 0.1 | 0.63 | 15.64 | 15.95 | 15.6 | 177217 |
| 1734738000 | 15.76 | -0.07 | -0.44 | 15.67 | 16.219999 | 15.58 | 862268 |
| 1734651600 | 15.83 | -0.02 | -0.13 | 16.2 | 16.2 | 15.56 | 201346 |
| 1734565200 | 15.85 | -0.59 | -3.59 | 16.68 | 16.69 | 15.61 | 283370 |
| 1734478800 | 16.44 | -0.32 | -1.91 | 16.625 | 16.648 | 16.39 | 174752 |
| 1734392400 | 16.76 | 0.11 | 0.66 | 16.605 | 16.8 | 16.5 | 195900 |
| 1734133200 | 16.649999 | -0.09 | -0.54 | 16.9 | 16.95 | 16.46 | 237113 |
| 1734046800 | 16.739999 | -0.02 | -0.12 | 16.84 | 16.875 | 16.649999 | 113252 |
| 1733960400 | 16.76 | 0.08 | 0.48 | 16.8 | 16.845 | 16.52 | 129332 |
| 1733874000 | 16.68 | -0.16 | -0.95 | 16.75 | 16.89 | 16.44 | 242838 |
| 1733787600 | 16.84 | -0.06 | -0.36 | 17.02 | 17.2 | 16.79 | 762766 |
| 1733528400 | 16.9 | -0.33 | -1.92 | 17.17 | 17.17 | 16.7 | 152138 |
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
