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 | 0.92 | 6.43356643357 | 14.3 | 15.22 | 14.13 | 282929 | 14.74541674 | CS |
| 4 | 0.77 | 5.32871972318 | 14.45 | 15.22 | 14.13 | 227151 | 14.64526721 | CS |
| 12 | 1.71 | 12.6572908956 | 13.51 | 15.22 | 13.1301 | 254148 | 14.21733623 | CS |
| 26 | 1.93 | 14.5221971407 | 13.29 | 15.22 | 12.71 | 288306 | 13.75648066 | CS |
| 52 | 2.89 | 23.4387672344 | 12.33 | 15.22 | 10.765 | 313500 | 12.99411175 | CS |
| 156 | 5.84 | 62.2601279318 | 9.38 | 15.22 | 8.15 | 361242 | 11.13537782 | CS |
| 260 | 1.95 | 14.6948003014 | 13.27 | 15.22 | 4.705 | 369907 | 9.98898098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 15.22 | 0.03 | 0.20 | 15.11 | 15.29 | 15.035 | 260902 |
| 1734392400 | 15.19 | 0.55 | 3.76 | 14.65 | 15.19 | 14.65 | 490174 |
| 1734133200 | 14.64 | 0.21 | 1.46 | 14.4 | 14.675 | 14.3258 | 417743 |
| 1734046800 | 14.43 | 0.02 | 0.14 | 14.39 | 14.58 | 14.39 | 121670 |
| 1733960400 | 14.41 | 0.03 | 0.21 | 14.5 | 14.53 | 14.38 | 173269 |
| 1733874000 | 14.38 | 0.01 | 0.07 | 14.3 | 14.49 | 14.13 | 211791 |
| 1733787600 | 14.37 | 0.05 | 0.35 | 14.41 | 14.44 | 14.2899 | 211825 |
| 1733528400 | 14.32 | -0.24 | -1.65 | 14.57 | 14.57 | 14.31 | 166207 |
| 1733442000 | 14.56 | 0.17 | 1.18 | 14.49 | 14.56 | 14.365 | 224250 |
| 1733355600 | 14.39 | -0.02 | -0.14 | 14.44 | 14.445 | 14.29 | 195268 |
| 1733269200 | 14.41 | -0.12 | -0.83 | 14.5 | 14.5 | 14.24 | 227656 |
| 1733182800 | 14.53 | -0.19 | -1.29 | 14.75 | 14.75 | 14.46 | 236377 |
| 1732917840 | 14.72 | -0.16 | -1.08 | 15 | 15 | 14.71 | 127231 |
| 1732750800 | 14.88 | 0.04 | 0.27 | 14.95 | 15.015 | 14.87 | 246075 |
| 1732664400 | 14.84 | 0 | 0.00 | 14.79 | 14.99 | 14.78 | 207342 |
| 1732578000 | 14.84 | 0.11 | 0.75 | 14.78 | 14.8768 | 14.755 | 248377 |
| 1732318800 | 14.73 | 0.07 | 0.48 | 14.73 | 14.76 | 14.66 | 201928 |
| 1732232400 | 14.66 | 0.23 | 1.59 | 14.46 | 14.66 | 14.415 | 183378 |
| 1732146000 | 14.43 | -0.16 | -1.10 | 14.53 | 14.53 | 14.28 | 199081 |
| 1732059600 | 14.59 | 0.14 | 0.97 | 14.45 | 14.605 | 14.42 | 226219 |
| 1731973200 | 14.45 | 0.11 | 0.77 | 14.19 | 14.57 | 14.19 | 223217 |
| 1731714000 | 14.34 | 0.09 | 0.63 | 14.33 | 14.34 | 14.14 | 193912 |
| 1731627600 | 14.25 | -0.31 | -2.13 | 14.56 | 14.6 | 14.19 | 216457 |
| 1731541200 | 14.56 | -0.06 | -0.41 | 14.74 | 14.795 | 14.505 | 199508 |
| 1731454800 | 14.62 | -0.04 | -0.27 | 14.7 | 14.78 | 14.535 | 304751 |
| 1731368400 | 14.66 | 0.22 | 1.52 | 14.45 | 14.68 | 14.35 | 314469 |
| 1731109200 | 14.44 | 0.15 | 1.05 | 14.37 | 14.47 | 14.3 | 262280 |
| 1731022800 | 14.29 | -0.02 | -0.14 | 14.32 | 14.48 | 14.22 | 204271 |
| 1730936400 | 14.31 | 0.21 | 1.49 | 14.5 | 14.5 | 14.08 | 488111 |
| 1730850000 | 14.1 | 0.14 | 1.00 | 13.91 | 14.12 | 13.82 | 233997 |
| 1730763600 | 13.96 | 0.32 | 2.35 | 13.59 | 14.055 | 13.59 | 295526 |
| 1730500800 | 13.64 | -0.14 | -1.02 | 13.81 | 13.82 | 13.59 | 334875 |
| 1730414400 | 13.78 | -0.27 | -1.92 | 14.21 | 14.21 | 13.55 | 432328 |
| 1730328000 | 14.05 | -0.11 | -0.78 | 14.1 | 14.22 | 13.895 | 303847 |
| 1730241600 | 14.16 | -0.12 | -0.84 | 14.16 | 14.25 | 14.14 | 137486 |
| 1730155200 | 14.28 | 0.11 | 0.78 | 14.25 | 14.35 | 14.245 | 109767 |
| 1729896000 | 14.17 | -0.11 | -0.77 | 14.36 | 14.37 | 14.17 | 105830 |
| 1729809600 | 14.28 | 0.1 | 0.71 | 14.15 | 14.315 | 14.15 | 174958 |
| 1729723200 | 14.18 | 0.13 | 0.93 | 14.01 | 14.18 | 13.94 | 161369 |
| 1729636800 | 14.05 | -0.14 | -0.99 | 14.14 | 14.2226 | 14.04 | 114000 |
| 1729550400 | 14.19 | -0.3 | -2.07 | 14.48 | 14.48 | 14.07 | 308493 |
| 1729291200 | 14.49 | 0.1 | 0.69 | 14.35 | 14.54 | 14.34 | 192983 |
| 1729204800 | 14.39 | -0.07 | -0.48 | 14.41 | 14.46 | 14.27 | 203756 |
| 1729118400 | 14.46 | 0.22 | 1.54 | 14.25 | 14.5 | 14.23 | 271144 |
| 1729032000 | 14.24 | 0.18 | 1.28 | 14.06 | 14.32 | 14.03 | 306992 |
| 1728945600 | 14.06 | -0.09 | -0.64 | 14.16 | 14.185 | 13.95 | 263930 |
| 1728686400 | 14.15 | 0.11 | 0.78 | 14.06 | 14.24 | 13.96 | 409242 |
| 1728600000 | 14.04 | -0.3 | -2.09 | 14.3 | 14.3 | 13.975 | 469681 |
| 1728513600 | 14.34 | 0.87 | 6.46 | 14 | 14.53 | 13.975 | 1077355 |
| 1728427200 | 13.47 | 0.18 | 1.35 | 13.34 | 13.47 | 13.26 | 156080 |
| 1728340800 | 13.29 | -0.02 | -0.15 | 13.22 | 13.29 | 13.1893 | 139159 |
| 1728081600 | 13.31 | 0.07 | 0.53 | 13.25 | 13.38 | 13.1301 | 143847 |
| 1727995200 | 13.24 | -0.08 | -0.60 | 13.23 | 13.29 | 13.165 | 154364 |
| 1727908800 | 13.32 | -0.13 | -0.97 | 13.32 | 13.4 | 13.23 | 168254 |
| 1727822400 | 13.45 | -0.08 | -0.59 | 13.55 | 13.6 | 13.31 | 256418 |
| 1727736000 | 13.53 | 0.09 | 0.67 | 13.43 | 13.53 | 13.33 | 370110 |
| 1727476800 | 13.44 | 0.15 | 1.13 | 13.36 | 13.48 | 13.32 | 200335 |
| 1727390400 | 13.29 | -0.04 | -0.30 | 13.25 | 13.33 | 13.185 | 293499 |
| 1727304000 | 13.33 | -0.13 | -0.97 | 13.49 | 13.49 | 13.275 | 238929 |
| 1727217600 | 13.46 | 0 | 0.00 | 13.51 | 13.53 | 13.36 | 243368 |
| 1727131200 | 13.46 | 0.21 | 1.58 | 13.29 | 13.53 | 13.29 | 178161 |
| 1726872000 | 13.25 | -0.05 | -0.38 | 13.25 | 13.37 | 13.1999 | 1454840 |
| 1726785600 | 13.3 | 0.19 | 1.45 | 13.31 | 13.32 | 13.08 | 201425 |
| 1726699200 | 13.11 | -0.1 | -0.76 | 13.18 | 13.4 | 13.095 | 197717 |
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
