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 | -0.12 | -0.756143667297 | 15.87 | 16.51 | 15.705 | 804163 | 16.11362833 | DR |
| 4 | 0.03 | 0.190839694656 | 15.72 | 16.51 | 15.24 | 1054804 | 15.76512564 | DR |
| 12 | -2.2 | -12.2562674095 | 17.95 | 18.425 | 15.24 | 943062 | 16.40010089 | DR |
| 26 | -2.65 | -14.402173913 | 18.4 | 20.17 | 15.24 | 945361 | 17.30788682 | DR |
| 52 | -5.18 | -24.7491638796 | 20.93 | 21.625 | 15.24 | 939797 | 18.52834744 | DR |
| 156 | -7.25 | -31.5217391304 | 23 | 26.93 | 15.24 | 740255 | 20.71764429 | DR |
| 260 | -7.25 | -31.5217391304 | 23 | 26.93 | 15.24 | 740255 | 20.71764429 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 15.75 | -0.54 | -3.31 | 16.059999 | 16.07 | 15.705 | 807256 |
| 1732578000 | 16.29 | -0.06 | -0.37 | 16.5 | 16.51 | 16.1811 | 1060167 |
| 1732318800 | 16.35 | 0.16 | 0.99 | 16.3 | 16.399999 | 16.29 | 640048 |
| 1732232400 | 16.19 | 0.27 | 1.70 | 16.04 | 16.285 | 15.98 | 843026 |
| 1732146000 | 15.92 | -0.04 | -0.25 | 15.92 | 15.9753 | 15.855 | 580926 |
| 1732059600 | 15.96 | 0.1 | 0.63 | 15.91 | 16.059999 | 15.905 | 949631 |
| 1731973200 | 15.86 | 0.49 | 3.19 | 15.61 | 15.89 | 15.61 | 1837489 |
| 1731714000 | 15.37 | -0.05 | -0.32 | 15.57 | 15.6 | 15.36 | 906618 |
| 1731627600 | 15.42 | -0.1 | -0.64 | 15.505 | 15.54 | 15.3637 | 1533084 |
| 1731541200 | 15.52 | 0.13 | 0.84 | 15.39 | 15.6199 | 15.24 | 1377741 |
| 1731454800 | 15.39 | -0.33 | -2.10 | 15.54 | 15.62 | 15.36 | 1612124 |
| 1731368400 | 15.72 | 0.05 | 0.32 | 15.65 | 15.8491 | 15.645 | 964761 |
| 1731109200 | 15.67 | -0.43 | -2.67 | 15.79 | 15.79 | 15.529 | 680401 |
| 1731022800 | 16.1 | 0.52 | 3.34 | 16.03 | 16.17 | 15.92 | 1257703 |
| 1730936400 | 15.58 | -0.27 | -1.70 | 15.37 | 15.645 | 15.285 | 808693 |
| 1730850000 | 15.85 | 0.08 | 0.51 | 15.76 | 15.865 | 15.695 | 907524 |
| 1730763600 | 15.77 | 0.16 | 1.02 | 15.8 | 15.945 | 15.75 | 1222129 |
| 1730500800 | 15.61 | -0.14 | -0.89 | 15.83 | 15.895 | 15.54 | 958689 |
| 1730414400 | 15.75 | -0.04 | -0.25 | 15.62 | 15.855 | 15.565 | 1174342 |
| 1730328000 | 15.79 | 0.03 | 0.19 | 15.71 | 15.905 | 15.68 | 597705 |
| 1730241600 | 15.76 | -0.26 | -1.62 | 15.83 | 15.92 | 15.705 | 767869 |
| 1730155200 | 16.02 | -0.09 | -0.56 | 15.88 | 16.11 | 15.82 | 1037562 |
| 1729896000 | 16.11 | -0.04 | -0.25 | 16.129999 | 16.25 | 16.1 | 706776 |
| 1729809600 | 16.149999 | 0.07 | 0.44 | 16.125 | 16.17 | 15.985 | 745191 |
| 1729723200 | 16.079999 | -0.48 | -2.90 | 16.02 | 16.12 | 15.915 | 772772 |
| 1729636800 | 16.559999 | -0.06 | -0.36 | 16.495 | 16.6 | 16.375 | 567366 |
| 1729550400 | 16.62 | 0.17 | 1.03 | 16.68 | 16.82 | 16.579999 | 596793 |
| 1729291200 | 16.45 | -0.26 | -1.56 | 16.41 | 16.52 | 16.309999 | 601714 |
| 1729204800 | 16.71 | -0.03 | -0.18 | 16.64 | 16.719999 | 16.54 | 893738 |
| 1729118400 | 16.739999 | 0.36 | 2.20 | 16.739999 | 16.88 | 16.610399 | 823452 |
| 1729032000 | 16.379999 | -0.77 | -4.49 | 16.6 | 16.629999 | 16.379999 | 1245214 |
| 1728945600 | 17.15 | -0.45 | -2.56 | 17.35 | 17.415 | 17.099 | 1115301 |
| 1728686400 | 17.6 | -0.03 | -0.17 | 17.39 | 17.69 | 17.39 | 752983 |
| 1728600000 | 17.63 | 0.42 | 2.44 | 17.33 | 17.655 | 17.2848 | 1026203 |
| 1728513600 | 17.21 | -0.37 | -2.10 | 17.14 | 17.32 | 17.1 | 703172 |
| 1728427200 | 17.58 | -0.74 | -4.04 | 17.63 | 17.64 | 17.47 | 630950 |
| 1728340800 | 18.32 | 0.07 | 0.38 | 18.04 | 18.425 | 18.04 | 1028764 |
| 1728081600 | 18.25 | 0.21 | 1.16 | 18.175 | 18.3 | 18.1 | 602595 |
| 1727995200 | 18.04 | 0.14 | 0.78 | 17.765 | 18.1 | 17.74 | 772255 |
| 1727908800 | 17.9 | 0.07 | 0.39 | 18.0411 | 18.05 | 17.65 | 663702 |
| 1727822400 | 17.83 | 0.59 | 3.42 | 17.25 | 17.93 | 17.25 | 966017 |
| 1727735520 | 17.24 | 0.18 | 1.06 | 17.27 | 17.44 | 17.105 | 994142 |
| 1727476800 | 17.06 | 0.3 | 1.79 | 16.85 | 17.08 | 16.84 | 551213 |
| 1727390400 | 16.76 | -0.35 | -2.05 | 16.9 | 16.98 | 16.725 | 939192 |
| 1727304000 | 17.11 | -0.32 | -1.84 | 17.31 | 17.44 | 17.11 | 595228 |
| 1727217600 | 17.43 | 0.25 | 1.46 | 17.45 | 17.5 | 17.32 | 741893 |
| 1727131200 | 17.18 | 0.38 | 2.26 | 16.94 | 17.24 | 16.94 | 823521 |
| 1726872000 | 16.8 | -0.14 | -0.83 | 16.739999 | 16.855 | 16.62 | 557490 |
| 1726785600 | 16.94 | 0.59 | 3.61 | 16.85 | 17.01 | 16.739999 | 589607 |
| 1726699200 | 16.35 | -0.01 | -0.06 | 16.37 | 16.601 | 16.281199 | 496487 |
| 1726612800 | 16.36 | -0.09 | -0.55 | 16.25 | 16.399999 | 16.25 | 627916 |
| 1726526400 | 16.45 | 0.17 | 1.04 | 16.32 | 16.48 | 16.274999 | 988273 |
| 1726267200 | 16.28 | 0.04 | 0.25 | 16.329999 | 16.48 | 16.245 | 625228 |
| 1726180800 | 16.239999 | 0.6 | 3.84 | 16.01 | 16.34 | 15.9 | 1454080 |
| 1726094400 | 15.64 | -0.13 | -0.82 | 15.57 | 15.735 | 15.32 | 1108885 |
| 1726008000 | 15.77 | -0.05 | -0.32 | 15.86 | 15.91 | 15.425 | 1876237 |
| 1725921600 | 15.82 | -0.07 | -0.44 | 15.85 | 15.92 | 15.73 | 1324314 |
| 1725662400 | 15.89 | -1.5 | -8.63 | 16.329999 | 16.36 | 15.81 | 1276895 |
| 1725576000 | 17.39 | -0.24 | -1.36 | 17.45 | 17.53 | 17.33 | 1033541 |
| 1725489600 | 17.63 | -0.4 | -2.22 | 17.95 | 18.21 | 17.63 | 1320172 |
| 1725403200 | 18.03 | -0.3 | -1.64 | 18.27 | 18.3 | 18 | 942698 |
| 1725057600 | 18.33 | 0.02 | 0.11 | 18.3 | 18.365 | 18.18 | 691044 |
| 1724971200 | 18.31 | 0.07 | 0.38 | 18.19 | 18.39 | 18.16 | 622697 |
| 1724884800 | 18.24 | -0.08 | -0.44 | 18.11 | 18.28 | 18.01 | 699295 |
| 1724798400 | 18.32 | 0.39 | 2.18 | 18.31 | 18.44 | 18.01 | 1147017 |
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
