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 | -0.47 | -2.89765721332 | 16.22 | 16.3699 | 15.7 | 194102 | 16.14814709 | CS |
| 4 | -0.97 | -5.8014354067 | 16.72 | 16.75 | 15.7 | 200384 | 16.22244044 | CS |
| 12 | -1 | -5.97014925373 | 16.75 | 16.91 | 15.16 | 258461 | 16.10516569 | CS |
| 26 | 0.62 | 4.09781890284 | 15.13 | 16.9289 | 14.4 | 239062 | 15.89199742 | CS |
| 52 | 1.39 | 9.67966573816 | 14.36 | 16.9289 | 13.782 | 227504 | 15.35921899 | CS |
| 156 | -1.35 | -7.89473684211 | 17.1 | 17.6 | 11.845 | 251291 | 14.51729226 | CS |
| 260 | 0.45 | 2.94117647059 | 15.3 | 20 | 7.5 | 262040 | 14.78979852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 15.71 | -0.29 | -1.81 | 16.079999 | 16.215 | 15.67 | 213130 |
| 1740094800 | 16 | -0.13 | -0.81 | 16.14 | 16.165 | 15.93 | 189029 |
| 1740008400 | 16.129999 | -0.16 | -0.98 | 16.25 | 16.2799 | 16.09 | 250963 |
| 1739922000 | 16.29 | 0.12 | 0.74 | 16.26 | 16.3699 | 16.17 | 210056 |
| 1739576400 | 16.17 | 0.01 | 0.06 | 16.219999 | 16.32 | 16.149999 | 126358 |
| 1739490000 | 16.16 | 0.14 | 0.87 | 16.03 | 16.16 | 16.01 | 157511 |
| 1739403600 | 16.02 | -0.1 | -0.62 | 15.96 | 16.07 | 15.9102 | 207733 |
| 1739317200 | 16.12 | -0.06 | -0.37 | 16.09 | 16.28 | 16.0728 | 171581 |
| 1739230800 | 16.18 | 0.01 | 0.06 | 16.329999 | 16.393899 | 16.11 | 143521 |
| 1738971600 | 16.17 | -0.21 | -1.28 | 16.41 | 16.44 | 16.1101 | 187366 |
| 1738885200 | 16.379999 | 0.14 | 0.86 | 16.35 | 16.41 | 16.25 | 198145 |
| 1738798800 | 16.239999 | 0.01 | 0.06 | 16.239999 | 16.3899 | 16.174299 | 328608 |
| 1738712400 | 16.23 | 0.14 | 0.87 | 16.11 | 16.2499 | 16.11 | 183775 |
| 1738626000 | 16.09 | -0.19 | -1.17 | 16.01 | 16.16 | 15.9782 | 232235 |
| 1738366800 | 16.28 | -0.15 | -0.91 | 16.469999 | 16.559899 | 16.21 | 158919 |
| 1738280400 | 16.43 | 0.26 | 1.61 | 16.309999 | 16.4695 | 16.2301 | 161903 |
| 1738194000 | 16.17 | -0.08 | -0.49 | 16.25 | 16.3082 | 16.01 | 207301 |
| 1738107600 | 16.25 | -0.04 | -0.25 | 16.35 | 16.35 | 16.1 | 226359 |
| 1738021200 | 16.29 | -0.32 | -1.93 | 16.55 | 16.6299 | 16.1519 | 260166 |
| 1737762000 | 16.61 | 0 | 0.00 | 16.719999 | 16.75 | 16.53 | 205765 |
| 1737675600 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1737589200 | 16.61 | 0.07 | 0.42 | 16.64 | 16.64 | 16.510745 | 302011 |
| 1737502800 | 16.54 | 0.22 | 1.35 | 16.385 | 16.6 | 16.34 | 293645 |
| 1737157200 | 16.32 | 0.18 | 1.12 | 16.43 | 16.43 | 16.25 | 565791 |
| 1737070800 | 16.14 | 0.07 | 0.44 | 16.149999 | 16.2 | 16.09 | 252017 |
| 1736984400 | 16.07 | 0.29 | 1.84 | 15.98 | 16.2 | 15.98 | 264033 |
| 1736898000 | 15.78 | 0.15 | 0.96 | 15.78 | 15.8 | 15.6572 | 233812 |
| 1736811600 | 15.63 | -0.02 | -0.13 | 15.59 | 15.68 | 15.53 | 289547 |
| 1736552400 | 15.65 | -0.2 | -1.26 | 15.665 | 15.72 | 15.55 | 266138 |
| 1736379600 | 15.85 | 0.05 | 0.32 | 15.755 | 15.86 | 15.61 | 301462 |
| 1736293200 | 15.8 | -0.03 | -0.19 | 15.8772 | 15.92 | 15.711 | 288676 |
| 1736206800 | 15.83 | -0.01 | -0.06 | 16 | 16.0199 | 15.8 | 245440 |
| 1735947600 | 15.84 | 0.09 | 0.57 | 15.92 | 15.94 | 15.7 | 191207 |
| 1735861200 | 15.75 | -0.05 | -0.32 | 15.9207 | 15.95 | 15.6 | 242151 |
| 1735688400 | 15.8 | 0.08 | 0.51 | 15.89 | 15.99 | 15.77 | 170664 |
| 1735602000 | 15.72 | -0.07 | -0.44 | 15.7235 | 15.79 | 15.57 | 224080 |
| 1735342800 | 15.79 | -0.17 | -1.07 | 15.96 | 15.99 | 15.73 | 216096 |
| 1735256400 | 15.96 | 0.22 | 1.40 | 15.77 | 16 | 15.71 | 221631 |
| 1735077840 | 15.74 | 0.18 | 1.16 | 15.59 | 15.8 | 15.59 | 141397 |
| 1734997200 | 15.56 | -0.17 | -1.08 | 15.8 | 15.86 | 15.46 | 341164 |
| 1734738000 | 15.73 | 0.52 | 3.42 | 15.23 | 15.73 | 15.23 | 450062 |
| 1734651600 | 15.21 | -0.22 | -1.43 | 15.57 | 15.67 | 15.16 | 451851 |
| 1734565200 | 15.43 | -0.53 | -3.32 | 15.9585 | 16.079999 | 15.41 | 370972 |
| 1734478800 | 15.96 | 0.03 | 0.19 | 15.925 | 16.05 | 15.88 | 627463 |
| 1734392400 | 15.93 | 0.05 | 0.31 | 15.99 | 16.0287 | 15.78 | 419147 |
| 1734133200 | 15.88 | -0.17 | -1.06 | 16.1 | 16.133099 | 15.85 | 268017 |
| 1734046800 | 16.05 | -0.61 | -3.66 | 16.11 | 16.1899 | 15.98 | 306604 |
| 1733960400 | 16.66 | -0.01 | -0.06 | 16.8258 | 16.8299 | 16.53 | 375926 |
| 1733874000 | 16.67 | -0.03 | -0.18 | 16.785 | 16.785 | 16.629999 | 167208 |
| 1733787600 | 16.7 | -0.12 | -0.71 | 16.88 | 16.91 | 16.7 | 252930 |
| 1733528400 | 16.82 | 0.1 | 0.60 | 16.9 | 16.9 | 16.730599 | 248782 |
| 1733442000 | 16.719999 | -0.15 | -0.89 | 16.9 | 16.91 | 16.71 | 212403 |
| 1733355600 | 16.87 | 0.08 | 0.48 | 16.845 | 16.8996 | 16.77 | 239960 |
| 1733269200 | 16.79 | 0 | 0.00 | 16.8238 | 16.8599 | 16.7 | 274106 |
| 1733182800 | 16.79 | 0.14 | 0.84 | 16.7999 | 16.81 | 16.6701 | 207131 |
| 1732917840 | 16.649999 | 0.01 | 0.06 | 16.75 | 16.87 | 16.61 | 226061 |
| 1732750800 | 16.64 | -0.1 | -0.60 | 16.739999 | 16.83 | 16.6 | 250111 |
| 1732664400 | 16.739999 | 0.04 | 0.24 | 16.649999 | 16.82 | 16.6 | 350635 |
| 1732578000 | 16.7 | 0.22 | 1.33 | 16.7104 | 16.84 | 16.649999 | 217636 |
| 1732318800 | 16.48 | 0.25 | 1.54 | 16.373 | 16.5 | 16.329999 | 209214 |
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
