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 | 17.6 | 0.13 | 0.74 | 17.5 | 17.61 | 17.43 | 81570 |
| 1732146000 | 17.47 | -0.06 | -0.34 | 17.42 | 17.52 | 17.33 | 54400 |
| 1732059600 | 17.53 | -0.24 | -1.35 | 17.7 | 17.8 | 17.4823 | 29814 |
| 1731973200 | 17.77 | 0 | 0.00 | 17.6101 | 17.86 | 17.6101 | 46384 |
| 1731714000 | 17.77 | -0.22 | -1.22 | 17.8977 | 17.93 | 17.63 | 15462 |
| 1731627600 | 17.99 | 0.04 | 0.22 | 18.26 | 18.39 | 17.93 | 34259 |
| 1731541200 | 17.95 | 0.07 | 0.39 | 17.96 | 18.0999 | 17.855 | 30228 |
| 1731454800 | 17.88 | -0.25 | -1.38 | 18.14 | 18.1803 | 17.86 | 24128 |
| 1731368400 | 18.13 | -0.38 | -2.05 | 18.425 | 18.425 | 17.94 | 22728 |
| 1731109200 | 18.51 | 0.26 | 1.42 | 18.3 | 18.66 | 18.3 | 27159 |
| 1731022800 | 18.25 | -0.11 | -0.60 | 18.37 | 18.67 | 18.25 | 13400 |
| 1730936400 | 18.36 | -0.28 | -1.50 | 18.57 | 18.57 | 18.17 | 19496 |
| 1730850000 | 18.6399 | 0.44 | 2.42 | 18.28 | 18.6399 | 18.28 | 25026 |
| 1730763600 | 18.2 | 0.13 | 0.72 | 18.07 | 18.285 | 18.07 | 21848 |
| 1730500800 | 18.07 | -0.16 | -0.88 | 18.3199 | 18.3199 | 18.07 | 12536 |
| 1730414400 | 18.23 | -0.14 | -0.74 | 18.23 | 18.23 | 18 | 33483 |
| 1730328000 | 18.365 | 0.05 | 0.30 | 18.35 | 18.635 | 18.3109 | 16981 |
| 1730241600 | 18.31 | -0.46 | -2.45 | 18.57 | 18.675 | 18.31 | 12275 |
| 1730155200 | 18.77 | 0.15 | 0.81 | 18.58 | 18.77 | 18.55 | 17310 |
| 1729896000 | 18.62 | -0.07 | -0.37 | 18.72 | 18.83 | 18.61 | 19659 |
| 1729809600 | 18.69 | 0.21 | 1.14 | 18.42 | 18.75 | 18.3455 | 34228 |
| 1729723200 | 18.48 | 0.07 | 0.38 | 18.4 | 18.5 | 18.3001 | 58709 |
| 1729636800 | 18.41 | 0.06 | 0.33 | 18.32 | 18.51 | 18.3 | 31017 |
| 1729550400 | 18.35 | -0.04 | -0.22 | 18.32 | 18.43 | 18.25 | 80495 |
| 1729291200 | 18.39 | 0.08 | 0.44 | 18.35 | 18.45 | 18.23 | 16559 |
| 1729204800 | 18.31 | 0.02 | 0.11 | 18.17 | 18.46 | 18.11 | 32386 |
| 1729118400 | 18.29 | 0.08 | 0.44 | 18.24 | 18.49 | 18.24 | 57326 |
| 1729032000 | 18.21 | -0.16 | -0.87 | 18.37 | 18.58 | 18.21 | 41777 |
| 1728945600 | 18.37 | 0.25 | 1.38 | 18.22 | 18.37 | 18.17 | 27798 |
| 1728686400 | 18.12 | -0.04 | -0.22 | 18.24 | 18.24 | 17.96 | 42645 |
| 1728600000 | 18.16 | 0.21 | 1.17 | 18.05 | 18.1731 | 18.05 | 5649 |
| 1728513600 | 17.95 | -0.05 | -0.28 | 18.1 | 18.1999 | 17.95 | 16315 |
| 1728427200 | 18 | 0.03 | 0.17 | 17.99 | 18.17 | 17.99 | 19519 |
| 1728340800 | 17.97 | -0.1 | -0.55 | 18.15 | 18.1898 | 17.91 | 48519 |
| 1728081600 | 18.07 | 0.09 | 0.50 | 17.94 | 18.25 | 17.9 | 36556 |
| 1727995200 | 17.98 | -0.01 | -0.06 | 18.11 | 18.24 | 17.98 | 13227 |
| 1727908800 | 17.99 | -0.01 | -0.06 | 18.1 | 18.1399 | 17.97 | 156464 |
| 1727822400 | 18 | 0.07 | 0.39 | 18.08 | 18.16 | 17.9901 | 80308 |
| 1727736000 | 17.93 | -0.14 | -0.77 | 18.18 | 18.18 | 17.93 | 75374 |
| 1727476800 | 18.07 | 0.07 | 0.39 | 18.13 | 18.15 | 17.93 | 114851 |
| 1727390400 | 18 | -0.01 | -0.06 | 18.03 | 18.16 | 17.99 | 19172 |
| 1727304000 | 18.01 | -0.07 | -0.39 | 18.16 | 18.16 | 17.86 | 42060 |
| 1727217600 | 18.08 | 0.09 | 0.50 | 18.01 | 18.26 | 18.01 | 86948 |
| 1727131200 | 17.99 | -0.31 | -1.69 | 18.24 | 18.2948 | 17.99 | 18529 |
| 1726872000 | 18.3 | -0.05 | -0.27 | 18.43 | 18.43 | 18.3 | 52297 |
| 1726785600 | 18.35 | 0.4 | 2.23 | 18.05 | 18.4 | 18.05 | 36791 |
| 1726699200 | 17.95 | -0.07 | -0.39 | 18.1 | 18.2 | 17.95 | 20758 |
| 1726612800 | 18.02 | -0.04 | -0.22 | 18.19 | 18.27 | 17.85 | 35372 |
| 1726526400 | 18.06 | -0.14 | -0.76 | 17.97 | 18.09 | 17.81 | 58074 |
| 1726267200 | 18.199 | 0.26 | 1.44 | 18.09 | 18.199 | 18.075 | 13270 |
| 1726180800 | 17.94 | 0.07 | 0.39 | 17.8 | 18.18 | 17.7962 | 18732 |
| 1726094400 | 17.87 | 0.04 | 0.22 | 17.97 | 17.97 | 17.84 | 38575 |
| 1726008000 | 17.83 | 0.14 | 0.79 | 17.7 | 17.87 | 17.7 | 30590 |
| 1725921600 | 17.69 | 0.19 | 1.09 | 17.5 | 17.78 | 17.5 | 91708 |
| 1725662400 | 17.5 | 0.04 | 0.23 | 17.48 | 17.67 | 17.345 | 59979 |
| 1725576000 | 17.46 | -0.11 | -0.63 | 17.57 | 17.9999 | 17.46 | 66640 |
| 1725489600 | 17.57 | 0.26 | 1.50 | 17.43 | 17.775 | 17.415 | 97584 |
| 1725403200 | 17.31 | 0.07 | 0.41 | 17.22 | 17.38 | 17.1101 | 48349 |
| 1725057600 | 17.24 | 0.6 | 3.61 | 16.69 | 17.45 | 16.579999 | 96153 |
| 1724971200 | 16.64 | -0.05 | -0.32 | 16.81 | 16.82 | 16.6 | 19878 |
| 1724884800 | 16.693 | 0.09 | 0.56 | 16.67 | 16.81 | 16.67 | 57348 |
| 1724798400 | 16.6 | -0.2 | -1.19 | 16.77 | 16.84 | 16.6 | 23694 |
| 1724712000 | 16.8 | -0.2 | -1.18 | 17 | 17 | 16.78 | 49379 |
| 1724452800 | 17 | 0.24 | 1.43 | 16.8 | 17.18 | 16.8 | 85315 |
| 1724366400 | 16.76 | -0.24 | -1.41 | 16.88 | 16.98 | 16.75 | 35136 |
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
