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 | 0.03 | 0.18337408313 | 16.36 | 16.59 | 15.87 | 53403 | 16.31919274 | CS |
| 4 | 1.33 | 8.83134130146 | 15.06 | 16.59 | 15 | 69683 | 16.01812641 | CS |
| 12 | 0.3824 | 2.38886528899 | 16.0076 | 16.77 | 14.705 | 89693 | 15.75715449 | CS |
| 26 | -0.49 | -2.9028436019 | 16.88 | 18.53 | 14.705 | 79071 | 16.38594967 | CS |
| 52 | 0.15 | 0.923645320197 | 16.24 | 19.815 | 14.705 | 80077 | 16.77310876 | CS |
| 156 | -0.19 | -1.14595898673 | 16.58 | 20.645 | 14.31 | 54744 | 16.97284324 | CS |
| 260 | 0.02 | 0.122174709835 | 16.37 | 21.69 | 12.12 | 69475 | 16.27823598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 16.29 | -0.16 | -0.97 | 16.399999 | 16.434999 | 16.16 | 50759 |
| 1738885200 | 16.45 | 0.03 | 0.18 | 16.46 | 16.59 | 16.345099 | 47625 |
| 1738798800 | 16.42 | 0.03 | 0.18 | 16.51 | 16.59 | 16.34 | 55218 |
| 1738712400 | 16.39 | 0.33 | 2.05 | 15.94 | 16.42 | 15.94 | 61295 |
| 1738626000 | 16.059999 | -0.16 | -0.99 | 16.36 | 16.36 | 15.87 | 61381 |
| 1738366800 | 16.219999 | 0.02 | 0.12 | 16.21 | 16.29 | 16.059999 | 100361 |
| 1738280400 | 16.2 | 0.13 | 0.81 | 16.25 | 16.35 | 16.135 | 76939 |
| 1738194000 | 16.07 | -0.06 | -0.37 | 16.18 | 16.2 | 15.8 | 61874 |
| 1738107600 | 16.129999 | 0.07 | 0.44 | 15.98 | 16.184999 | 15.87 | 58537 |
| 1738021200 | 16.059999 | 0.4 | 2.55 | 15.75 | 16.2 | 15.75 | 98515 |
| 1737762000 | 15.66 | -0.03 | -0.19 | 15.64 | 15.71 | 15.48 | 64550 |
| 1737675600 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1737589200 | 15.69 | -0.57 | -3.51 | 16.129999 | 16.135 | 15.68 | 61208 |
| 1737502800 | 16.26 | 0.16 | 0.99 | 16.17 | 16.43 | 16.149999 | 89792 |
| 1737157200 | 16.1 | -0.1 | -0.62 | 16.27 | 16.3675 | 16.04 | 63531 |
| 1737070800 | 16.2 | 0.23 | 1.44 | 16 | 16.219999 | 15.98 | 69259 |
| 1736984400 | 15.97 | 0.49 | 3.17 | 15.83 | 15.98 | 15.66 | 64971 |
| 1736898000 | 15.48 | 0.32 | 2.11 | 15.24 | 15.49 | 15.15 | 92629 |
| 1736811600 | 15.16 | -0.07 | -0.46 | 15.06 | 15.34 | 15 | 84007 |
| 1736552400 | 15.23 | -0.58 | -3.67 | 15.61 | 15.745 | 15.12 | 143980 |
| 1736379600 | 15.81 | -0.08 | -0.50 | 15.86 | 15.9499 | 15.605 | 87068 |
| 1736293200 | 15.89 | -0.07 | -0.44 | 15.96 | 16.09 | 15.7658 | 93626 |
| 1736206800 | 15.96 | -0.34 | -2.09 | 16.399999 | 16.46 | 15.95 | 74141 |
| 1735947600 | 16.3 | 0.49 | 3.10 | 15.83 | 16.3 | 15.83 | 74605 |
| 1735861200 | 15.81 | -0.09 | -0.57 | 15.94 | 16.024999 | 15.75 | 69012 |
| 1735688400 | 15.9 | 0.08 | 0.51 | 15.95 | 16.079999 | 15.72 | 67800 |
| 1735602000 | 15.82 | 0.14 | 0.89 | 15.59 | 15.91 | 15.5 | 59228 |
| 1735342800 | 15.68 | 0.13 | 0.84 | 15.34 | 15.68 | 15.34 | 105454 |
| 1735256400 | 15.55 | 0.22 | 1.44 | 15.21 | 15.5975 | 15.21 | 53497 |
| 1735077840 | 15.33 | -0.16 | -1.03 | 15.46 | 15.53 | 15.33 | 35893 |
| 1734997200 | 15.49 | 0.16 | 1.04 | 15.35 | 15.61 | 15.3 | 155570 |
| 1734738000 | 15.33 | 0.01 | 0.07 | 15.19 | 15.665 | 15.1401 | 328999 |
| 1734651600 | 15.32 | 0.5 | 3.37 | 14.9 | 15.485 | 14.9 | 164023 |
| 1734565200 | 14.82 | -0.3 | -1.98 | 15.21 | 15.21 | 14.705 | 222499 |
| 1734478800 | 15.12 | -0.04 | -0.26 | 14.91 | 15.2 | 14.91 | 124765 |
| 1734392400 | 15.16 | -0.15 | -0.98 | 15.3 | 15.4 | 15.1 | 106098 |
| 1734133200 | 15.31 | -0.15 | -0.97 | 15.16 | 15.5 | 15.15 | 85099 |
| 1734046800 | 15.46 | -0.25 | -1.59 | 15.71 | 15.82 | 15.43 | 105393 |
| 1733960400 | 15.71 | -0.15 | -0.95 | 15.98 | 15.98 | 15.655 | 85530 |
| 1733874000 | 15.86 | -0.22 | -1.37 | 16.1 | 16.149999 | 15.77 | 91578 |
| 1733787600 | 16.079999 | 0.14 | 0.88 | 16.129999 | 16.18 | 15.9838 | 73031 |
| 1733528400 | 15.94 | 0.15 | 0.95 | 15.86 | 15.94 | 15.67 | 84231 |
| 1733442000 | 15.79 | -0.21 | -1.31 | 15.92 | 15.97 | 15.71 | 97427 |
| 1733355600 | 16 | 0 | 0.00 | 15.97 | 16.035 | 15.785 | 97147 |
| 1733269200 | 16 | -0.15 | -0.93 | 16.1 | 16.125 | 15.83 | 48696 |
| 1733182800 | 16.149999 | 0.03 | 0.19 | 16.1 | 16.219999 | 16.01 | 72431 |
| 1732917840 | 16.12 | 0.02 | 0.12 | 16.25 | 16.254999 | 16.12 | 32824 |
| 1732750800 | 16.1 | 0.17 | 1.07 | 16.07 | 16.25 | 16.004999 | 59244 |
| 1732664400 | 15.93 | -0.65 | -3.92 | 16.61 | 16.61 | 15.87 | 98901 |
| 1732578000 | 16.579999 | 0.76 | 4.80 | 15.93 | 16.77 | 15.9 | 241246 |
| 1732318800 | 15.82 | 0.19 | 1.22 | 15.67 | 15.85 | 15.56 | 77617 |
| 1732232400 | 15.63 | -0.03 | -0.19 | 15.75 | 15.755 | 15.53 | 107026 |
| 1732146000 | 15.66 | -0.16 | -1.01 | 15.82 | 15.83 | 15.545 | 93157 |
| 1732059600 | 15.82 | -0.12 | -0.75 | 15.85 | 15.88 | 15.645 | 74688 |
| 1731973200 | 15.94 | -0.1 | -0.62 | 16.03 | 16.07 | 15.94 | 66505 |
| 1731714000 | 16.04 | 0.04 | 0.25 | 16.17 | 16.17 | 15.92 | 68819 |
| 1731627600 | 16 | -0.14 | -0.87 | 16.079999 | 16.25 | 15.955 | 63445 |
| 1731541200 | 16.14 | -0.52 | -3.12 | 16.88 | 16.88 | 16.129999 | 73922 |
| 1731454800 | 16.66 | -0.65 | -3.76 | 17.25 | 17.37 | 16.62 | 99970 |
| 1731368400 | 17.31 | 0.48 | 2.85 | 17 | 17.46 | 16.9 | 112542 |
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
