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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 17.96 | 0.11 | 0.62 | 17.96 | 18.0654 | 17.85 | 38653 |
| 1732146000 | 17.85 | -0.16 | -0.89 | 18.06 | 18.07 | 17.85 | 19548 |
| 1732059600 | 18.01 | -0.15 | -0.83 | 18.19 | 18.3451 | 17.98 | 17466 |
| 1731973200 | 18.16 | -0.12 | -0.66 | 18.36 | 18.44 | 18.16 | 31021 |
| 1731714000 | 18.28 | -0.16 | -0.87 | 18.41 | 18.41 | 18.24 | 34143 |
| 1731627600 | 18.44 | -0.09 | -0.49 | 18.6 | 18.6 | 18.33 | 39725 |
| 1731541200 | 18.53 | 0.08 | 0.43 | 18.55 | 18.6218 | 18.43 | 54870 |
| 1731454800 | 18.45 | -0.27 | -1.44 | 18.7 | 18.9499 | 18.45 | 40536 |
| 1731368400 | 18.72 | -0.32 | -1.65 | 19.08 | 19.1531 | 18.71 | 25225 |
| 1731109200 | 19.035 | 0.18 | 0.93 | 19.02 | 19.2099 | 19.02 | 18936 |
| 1731022800 | 18.86 | 0.13 | 0.69 | 18.91 | 18.91 | 18.81 | 11983 |
| 1730936400 | 18.73 | -0.38 | -1.99 | 18.96 | 18.99 | 18.69 | 31723 |
| 1730850000 | 19.11 | 0.28 | 1.49 | 18.95 | 19.11 | 18.9 | 18656 |
| 1730763600 | 18.83 | 0.2 | 1.07 | 18.77 | 18.96 | 18.7501 | 9322 |
| 1730500800 | 18.63 | -0.23 | -1.22 | 19.05 | 19.0508 | 18.62 | 15168 |
| 1730414400 | 18.86 | -0.29 | -1.51 | 19.22 | 19.22 | 18.67 | 85911 |
| 1730328000 | 19.15 | 0.04 | 0.21 | 19.19 | 19.26 | 19.12 | 20748 |
| 1730241600 | 19.11 | -0.08 | -0.42 | 19.16 | 19.174 | 18.93 | 17219 |
| 1730155200 | 19.19 | -0.09 | -0.47 | 19.43 | 19.43 | 19.05 | 37746 |
| 1729896000 | 19.28 | 0.01 | 0.05 | 19.41 | 19.52 | 19.26 | 23556 |
| 1729809600 | 19.27 | 0 | 0.00 | 19.43 | 19.52 | 19.27 | 17411 |
| 1729723200 | 19.27 | -0.27 | -1.38 | 19.43 | 19.5099 | 19.2501 | 18469 |
| 1729636800 | 19.54 | 0.18 | 0.93 | 19.47 | 19.55 | 19.2742 | 11622 |
| 1729550400 | 19.36 | -0.3 | -1.53 | 19.7 | 19.86 | 19.36 | 18709 |
| 1729291200 | 19.66 | -0.1 | -0.51 | 19.87 | 19.95 | 19.66 | 23669 |
| 1729204800 | 19.76 | -0.18 | -0.90 | 19.93 | 19.9799 | 19.7001 | 22939 |
| 1729118400 | 19.94 | 0.09 | 0.45 | 19.95 | 19.99 | 19.81 | 12247 |
| 1729032000 | 19.85 | 0.11 | 0.56 | 19.89 | 19.93 | 19.81 | 38248 |
| 1728945600 | 19.74 | 0.06 | 0.30 | 19.66 | 19.7593 | 19.5701 | 16813 |
| 1728686400 | 19.68 | 0.14 | 0.72 | 19.48 | 19.68 | 19.455 | 16439 |
| 1728600000 | 19.54 | -0.06 | -0.31 | 19.57 | 19.58 | 19.4 | 11198 |
| 1728513600 | 19.6 | 0.06 | 0.28 | 19.6 | 19.66 | 19.51 | 11033 |
| 1728427200 | 19.5444 | 0.17 | 0.90 | 19.43 | 19.61 | 19.37 | 18028 |
| 1728340800 | 19.37 | -0.2 | -1.04 | 19.55 | 19.55 | 19.365 | 17937 |
| 1728081600 | 19.5729 | -0.07 | -0.34 | 19.71 | 19.7102 | 19.4739 | 20597 |
| 1727995200 | 19.6401 | -0.01 | -0.05 | 19.72 | 19.82 | 19.6401 | 19986 |
| 1727908800 | 19.65 | -0.03 | -0.15 | 19.69 | 19.7 | 19.6092 | 15816 |
| 1727822400 | 19.68 | 0.15 | 0.77 | 19.66 | 19.82 | 19.5801 | 32576 |
| 1727736000 | 19.53 | -0.25 | -1.26 | 19.87 | 19.8899 | 19.49 | 63035 |
| 1727476800 | 19.78 | -0.23 | -1.14 | 20.12 | 20.12 | 19.78 | 28861 |
| 1727390400 | 20.0085 | 0.02 | 0.09 | 20.14 | 20.16 | 19.9 | 21288 |
| 1727304000 | 19.99 | -0.08 | -0.40 | 20.1 | 20.12 | 19.91 | 36162 |
| 1727217600 | 20.07 | 0.02 | 0.10 | 20.04 | 20.07 | 19.8647 | 14020 |
| 1727131200 | 20.05 | 0.03 | 0.15 | 20.02 | 20.0934 | 19.9364 | 13727 |
| 1726872000 | 20.0208 | 0.03 | 0.15 | 19.95 | 20.04 | 19.87 | 19936 |
| 1726785600 | 19.99 | 0.27 | 1.37 | 19.96 | 19.99 | 19.7636 | 19990 |
| 1726699200 | 19.72 | 0.04 | 0.20 | 19.75 | 19.92 | 19.6929 | 27106 |
| 1726612800 | 19.68 | 0.07 | 0.36 | 19.75 | 19.79 | 19.63 | 22558 |
| 1726526400 | 19.61 | 0.14 | 0.72 | 19.52 | 19.62 | 19.43 | 16835 |
| 1726267200 | 19.47 | -0.12 | -0.61 | 19.4 | 19.47 | 19.26 | 21527 |
| 1726180800 | 19.59 | 0.21 | 1.08 | 19.39 | 19.64 | 19.2825 | 37956 |
| 1726094400 | 19.38 | 0.08 | 0.44 | 19.39 | 19.39 | 19.26 | 19999 |
| 1726008000 | 19.295 | 0.1 | 0.49 | 19.26 | 19.3 | 19.13 | 19534 |
| 1725921600 | 19.2 | 0.24 | 1.27 | 19.07 | 19.21 | 19.015 | 14768 |
| 1725662400 | 18.96 | -0.08 | -0.42 | 19.07 | 19.15 | 18.86 | 16082 |
| 1725576000 | 19.04 | 0.09 | 0.47 | 19 | 19.07 | 18.94 | 19989 |
| 1725489600 | 18.95 | 0.25 | 1.31 | 18.75 | 18.95 | 18.74 | 16665 |
| 1725403200 | 18.705 | 0.06 | 0.35 | 18.55 | 18.8699 | 18.55 | 20887 |
| 1725057600 | 18.64 | -0.2 | -1.06 | 18.92 | 18.92 | 18.54 | 23030 |
| 1724971200 | 18.8399 | 0.02 | 0.11 | 18.85 | 18.9499 | 18.7901 | 11997 |
| 1724884800 | 18.82 | 0.12 | 0.64 | 18.83 | 18.835 | 18.7023 | 29221 |
| 1724798400 | 18.7 | 0.03 | 0.15 | 18.7 | 18.76 | 18.6402 | 16896 |
| 1724712000 | 18.6721 | 0.02 | 0.12 | 18.67 | 18.74 | 18.65 | 27870 |
| 1724452800 | 18.65 | 0.04 | 0.21 | 18.69 | 18.77 | 18.52 | 79681 |
| 1724366400 | 18.61 | 0.01 | 0.05 | 18.68 | 18.83 | 18.5 | 30283 |
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
Premium
