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 | -0.29 | -2.06995003569 | 14.01 | 15.535 | 13.09 | 384938 | 13.97477731 | DR |
| 4 | -0.26 | -1.85979971388 | 13.98 | 15.535 | 11.48 | 298963 | 13.21716343 | DR |
| 12 | 5.11 | 59.3495934959 | 8.61 | 15.535 | 7.75 | 267652 | 12.34951123 | DR |
| 26 | 6.51 | 90.2912621359 | 7.21 | 15.535 | 5.52 | 209301 | 10.17401492 | DR |
| 52 | 7.21 | 110.752688172 | 6.51 | 15.535 | 5.52 | 205064 | 9.06907457 | DR |
| 156 | 8.68 | 172.222222222 | 5.04 | 15.535 | 3.72 | 151758 | 7.15101407 | DR |
| 260 | 2.81 | 25.7561869844 | 10.91 | 15.535 | 3.72 | 194757 | 6.88007334 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 13.72 | 0.17 | 1.25 | 13.52 | 13.73 | 13.03 | 149920 |
| 1736379600 | 13.55 | -0.49 | -3.49 | 14.2 | 14.51 | 13.25 | 390264 |
| 1736293200 | 14.04 | -0.14 | -0.99 | 13.82 | 15.535 | 13.67 | 500898 |
| 1736206800 | 14.18 | 0 | 0.00 | 14.66 | 15.17 | 14.12 | 320423 |
| 1735947600 | 14.18 | 0.38 | 2.75 | 14.01 | 14.34 | 13.09 | 328167 |
| 1735861200 | 13.8 | 1.21 | 9.61 | 12.92 | 13.89 | 12.8 | 426968 |
| 1735688400 | 12.59 | -0.12 | -0.94 | 12.7 | 13.11 | 12.4002 | 109444 |
| 1735602000 | 12.71 | -0.66 | -4.94 | 13.525 | 13.7 | 12.536 | 225119 |
| 1735342800 | 13.37 | 0.47 | 3.64 | 13.245 | 13.37 | 12.55 | 298905 |
| 1735256400 | 12.9 | 0.77 | 6.35 | 12.38 | 13.08 | 12.1021 | 223417 |
| 1735077840 | 12.13 | 0.07 | 0.58 | 11.95 | 12.14 | 11.81 | 83336 |
| 1734997200 | 12.06 | 0.17 | 1.43 | 12 | 12.21 | 11.66 | 230443 |
| 1734738000 | 11.89 | 0.14 | 1.19 | 11.87 | 12.1 | 11.48 | 276652 |
| 1734651600 | 11.75 | -0.63 | -5.09 | 12.766 | 13.03 | 11.73 | 436912 |
| 1734565200 | 12.38 | -0.96 | -7.20 | 13.36 | 13.51 | 12.17 | 293766 |
| 1734478800 | 13.34 | -0.47 | -3.40 | 14.22 | 14.2843 | 13.18 | 219942 |
| 1734392400 | 13.81 | 0.21 | 1.54 | 13.68 | 14.7 | 13.68 | 486606 |
| 1734133200 | 13.6 | -0.21 | -1.52 | 13.98 | 14.2456 | 13.41 | 231108 |
| 1734046800 | 13.81 | 0.06 | 0.44 | 13.97 | 14.3378 | 13.6 | 248356 |
| 1733960400 | 13.75 | 0.42 | 3.15 | 13.5283 | 14.14 | 13.2 | 254427 |
| 1733874000 | 13.33 | -0.41 | -2.98 | 14.2899 | 14.2899 | 13.04 | 232883 |
| 1733787600 | 13.74 | 0.26 | 1.93 | 13.69 | 14.785 | 13.64 | 626308 |
| 1733528400 | 13.48 | -0.21 | -1.53 | 13.9163 | 13.9163 | 13.09 | 148334 |
| 1733442000 | 13.69 | 0.76 | 5.88 | 13.03 | 13.7199 | 12.772 | 184858 |
| 1733355600 | 12.93 | -0.48 | -3.58 | 13.705 | 13.705 | 12.83 | 219094 |
| 1733269200 | 13.41 | -0.29 | -2.12 | 14.0026 | 14.03 | 13.31 | 273760 |
| 1733182800 | 13.7 | 0.14 | 1.03 | 13.63 | 14.09 | 13.25 | 248633 |
| 1732917840 | 13.56 | 0.29 | 2.19 | 13.05 | 13.8086 | 12.81 | 242758 |
| 1732750800 | 13.27 | -0.28 | -2.07 | 13.59 | 13.7 | 13.05 | 129179 |
| 1732664400 | 13.55 | 0.08 | 0.59 | 13.49 | 13.84 | 13.26 | 159694 |
| 1732578000 | 13.47 | 0.27 | 2.05 | 13.41 | 13.81 | 13.36 | 549205 |
| 1732318800 | 13.2 | 0.35 | 2.72 | 12.905 | 13.66 | 12.9 | 352078 |
| 1732232400 | 12.85 | -0.18 | -1.38 | 12.99 | 13.5 | 12.805 | 191935 |
| 1732146000 | 13.03 | -0.41 | -3.05 | 13.5613 | 13.9 | 12.83 | 213485 |
| 1732059600 | 13.44 | -0.48 | -3.45 | 13.855 | 13.98 | 13.24 | 173924 |
| 1731973200 | 13.92 | 0.74 | 5.61 | 13.38 | 14.13 | 13.13 | 290595 |
| 1731714000 | 13.18 | 0.18 | 1.38 | 12.92 | 13.53 | 12.69 | 381263 |
| 1731627600 | 13 | 1.4 | 12.07 | 11.61 | 13.25 | 11.5 | 506876 |
| 1731541200 | 11.6 | 0.77 | 7.11 | 10.89 | 11.676 | 10.83 | 128156 |
| 1731454800 | 10.83 | -0.3 | -2.70 | 10.89 | 11.18 | 10.67 | 162419 |
| 1731368400 | 11.13 | -0.38 | -3.30 | 11.555 | 11.67 | 10.81 | 209366 |
| 1731109200 | 11.51 | -0.24 | -2.04 | 11.62 | 11.8 | 10.8 | 320634 |
| 1731022800 | 11.75 | 0.51 | 4.54 | 11.26 | 12.06 | 11.1 | 316784 |
| 1730936400 | 11.24 | 1.06 | 10.41 | 10.31 | 11.31 | 10.31 | 551152 |
| 1730850000 | 10.18 | 0.64 | 6.71 | 9.515 | 10.27 | 9.515 | 344837 |
| 1730763600 | 9.5399999 | 0.26 | 2.80 | 9.36 | 9.7449999 | 9.3 | 177007 |
| 1730500800 | 9.28 | 0 | 0.00 | 9.36 | 9.66 | 9.26 | 240216 |
| 1730414400 | 9.28 | 0.29 | 3.23 | 8.925 | 9.32 | 8.925 | 251321 |
| 1730328000 | 8.99 | 0.27 | 3.10 | 8.72 | 9.19 | 8.45 | 247467 |
| 1730241600 | 8.72 | -0.05 | -0.57 | 8.86 | 9.25 | 8.64 | 196921 |
| 1730155200 | 8.77 | 0.12 | 1.39 | 8.81 | 8.91 | 8.56 | 235197 |
| 1729896000 | 8.65 | 0.51 | 6.27 | 8.21 | 8.88 | 8.17 | 262446 |
| 1729809600 | 8.14 | 0.37 | 4.76 | 7.84 | 8.24 | 7.84 | 154020 |
| 1729723200 | 7.77 | -0.32 | -3.96 | 8.0399999 | 8.16 | 7.75 | 123207 |
| 1729636800 | 8.09 | -0.18 | -2.18 | 8.2571 | 8.32 | 7.94 | 114524 |
| 1729550400 | 8.27 | -0.14 | -1.66 | 8.41 | 8.412 | 8.22 | 77429 |
| 1729291200 | 8.41 | -0.16 | -1.87 | 8.61 | 8.64 | 8.192 | 165404 |
| 1729204800 | 8.57 | 0.06 | 0.71 | 8.53 | 8.6199999 | 8.38 | 92323 |
| 1729118400 | 8.51 | 0.42 | 5.19 | 8.17 | 8.6728 | 8.045 | 387786 |
| 1729032000 | 8.09 | 0.28 | 3.59 | 7.8 | 8.15 | 7.68 | 108594 |
| 1728945600 | 7.81 | -0.1 | -1.26 | 7.84 | 8.1 | 7.63 | 173423 |
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
