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 | -0.1 | -0.679347826087 | 14.72 | 14.73 | 14.53 | 693273 | 14.66128099 | CS |
| 4 | -0.22 | -1.48247978437 | 14.84 | 14.87 | 14.53 | 637641 | 14.71900027 | CS |
| 12 | 0.0599 | 0.411398273363 | 14.5601 | 14.87 | 14.11 | 651996 | 14.56224219 | CS |
| 26 | 0.315 | 2.20202726319 | 14.305 | 14.87 | 14.11 | 610134 | 14.53922979 | CS |
| 52 | 0.17 | 1.17647058824 | 14.45 | 15.1 | 13.23 | 593998 | 14.42042345 | CS |
| 156 | 0.03 | 0.205620287868 | 14.59 | 15.91 | 11.38 | 526631 | 13.80532424 | CS |
| 260 | -2.39 | -14.050558495 | 17.01 | 21.66 | 9.1 | 516327 | 14.97390672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.62 | 0.01 | 0.07 | 14.64 | 14.64 | 14.53 | 476160 |
| 1741304400 | 14.61 | -0.05 | -0.34 | 14.63 | 14.68 | 14.565 | 525774 |
| 1741218000 | 14.66 | -0.02 | -0.14 | 14.71 | 14.71 | 14.65 | 759619 |
| 1741131600 | 14.68 | -0.02 | -0.14 | 14.7 | 14.72 | 14.57 | 920852 |
| 1741045200 | 14.7 | -0.01 | -0.07 | 14.72 | 14.73 | 14.665 | 783961 |
| 1740786000 | 14.71 | 0.04 | 0.27 | 14.66 | 14.71 | 14.62 | 810612 |
| 1740699600 | 14.67 | -0.04 | -0.27 | 14.73 | 14.77 | 14.65 | 629712 |
| 1740613200 | 14.71 | -0.03 | -0.20 | 14.73 | 14.77 | 14.66 | 606181 |
| 1740526800 | 14.74 | -0.01 | -0.07 | 14.77 | 14.7754 | 14.73 | 615883 |
| 1740440400 | 14.75 | 0.01 | 0.07 | 14.75 | 14.755 | 14.63 | 878511 |
| 1740181200 | 14.74 | 0 | 0.00 | 14.75 | 14.76 | 14.72 | 455285 |
| 1740094800 | 14.74 | 0 | 0.00 | 14.74 | 14.75 | 14.73 | 497785 |
| 1740008400 | 14.74 | 0.03 | 0.20 | 14.74 | 14.75 | 14.71 | 503509 |
| 1739922000 | 14.71 | 0.02 | 0.14 | 14.69 | 14.72 | 14.62 | 544876 |
| 1739576400 | 14.69 | -0.03 | -0.20 | 14.74 | 14.745 | 14.65 | 520424 |
| 1739490000 | 14.72 | -0.09 | -0.61 | 14.72 | 14.75 | 14.68 | 562460 |
| 1739403600 | 14.81 | 0 | 0.00 | 14.76 | 14.82 | 14.75 | 674241 |
| 1739317200 | 14.81 | -0.01 | -0.07 | 14.83 | 14.83 | 14.756 | 527495 |
| 1739230800 | 14.82 | -0.01 | -0.07 | 14.84 | 14.87 | 14.78 | 821839 |
| 1738971600 | 14.83 | 0.03 | 0.20 | 14.8 | 14.84 | 14.79 | 535338 |
| 1738885200 | 14.8 | 0.03 | 0.20 | 14.78 | 14.8 | 14.7523 | 610106 |
| 1738798800 | 14.77 | 0.02 | 0.14 | 14.77 | 14.78 | 14.711 | 593826 |
| 1738712400 | 14.75 | 0 | 0.00 | 14.76 | 14.7799 | 14.7318 | 594150 |
| 1738626000 | 14.75 | 0.01 | 0.07 | 14.73 | 14.755 | 14.6 | 921613 |
| 1738366800 | 14.74 | 0.06 | 0.41 | 14.65 | 14.75 | 14.65 | 562745 |
| 1738280400 | 14.68 | 0.03 | 0.20 | 14.67 | 14.7 | 14.6201 | 695846 |
| 1738194000 | 14.65 | 0.02 | 0.14 | 14.66 | 14.68 | 14.63 | 535148 |
| 1738107600 | 14.63 | 0.03 | 0.21 | 14.63 | 14.655 | 14.615 | 623654 |
| 1738021200 | 14.6 | 0.02 | 0.14 | 14.59 | 14.6 | 14.56 | 577710 |
| 1737762000 | 14.58 | 0.06 | 0.41 | 14.57 | 14.59 | 14.545 | 629999 |
| 1737675600 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1737589200 | 14.52 | 0.02 | 0.14 | 14.54 | 14.55 | 14.49 | 682293 |
| 1737502800 | 14.5 | 0.1 | 0.69 | 14.46 | 14.5 | 14.43 | 757298 |
| 1737157200 | 14.4 | 0.02 | 0.14 | 14.39 | 14.42 | 14.35 | 669126 |
| 1737070800 | 14.38 | 0.03 | 0.21 | 14.38 | 14.39 | 14.36 | 545874 |
| 1736984400 | 14.35 | 0.02 | 0.14 | 14.37 | 14.39 | 14.28 | 977223 |
| 1736898000 | 14.33 | -0.02 | -0.14 | 14.3 | 14.36 | 14.2212 | 613492 |
| 1736811600 | 14.35 | -0.05 | -0.35 | 14.28 | 14.36 | 14.26 | 692863 |
| 1736552400 | 14.4 | 0 | 0.00 | 14.39 | 14.42 | 14.33 | 701239 |
| 1736379600 | 14.4 | -0.02 | -0.14 | 14.4293 | 14.4293 | 14.38 | 561244 |
| 1736293200 | 14.42 | 0 | 0.00 | 14.4075 | 14.45 | 14.36 | 543852 |
| 1736206800 | 14.42 | 0.01 | 0.07 | 14.4378 | 14.44 | 14.3 | 668304 |
| 1735947600 | 14.41 | 0.02 | 0.14 | 14.42 | 14.43 | 14.36 | 639038 |
| 1735861200 | 14.39 | 0.02 | 0.14 | 14.3798 | 14.41 | 14.36 | 652329 |
| 1735688400 | 14.37 | 0.06 | 0.42 | 14.3 | 14.37 | 14.28 | 546354 |
| 1735602000 | 14.31 | 0.01 | 0.07 | 14.33 | 14.3459 | 14.22 | 729264 |
| 1735342800 | 14.3 | -0.05 | -0.35 | 14.3499 | 14.3682 | 14.285 | 496281 |
| 1735256400 | 14.35 | -0.04 | -0.28 | 14.34 | 14.41 | 14.28 | 603253 |
| 1735077840 | 14.39 | 0.05 | 0.35 | 14.31 | 14.39 | 14.31 | 311168 |
| 1734997200 | 14.34 | 0.02 | 0.14 | 14.3015 | 14.35 | 14.225 | 646056 |
| 1734738000 | 14.32 | 0.04 | 0.28 | 14.15 | 14.33 | 14.11 | 801383 |
| 1734651600 | 14.28 | -0.07 | -0.49 | 14.39 | 14.43 | 14.1328 | 1276693 |
| 1734565200 | 14.35 | -0.17 | -1.17 | 14.5217 | 14.55 | 14.35 | 914453 |
| 1734478800 | 14.52 | -0.02 | -0.14 | 14.5548 | 14.5691 | 14.46 | 633233 |
| 1734392400 | 14.54 | 0 | 0.00 | 14.5601 | 14.57 | 14.53 | 550135 |
| 1734133200 | 14.54 | -0.01 | -0.07 | 14.56 | 14.59 | 14.51 | 484884 |
| 1734046800 | 14.55 | -0.16 | -1.09 | 14.57 | 14.61 | 14.55 | 437002 |
| 1733960400 | 14.71 | -0.04 | -0.27 | 14.765 | 14.77 | 14.66 | 801234 |
| 1733874000 | 14.75 | -0.05 | -0.34 | 14.81 | 14.81 | 14.75 | 471402 |
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
