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 | 0.439999 | 2.45946897708 | 17.89 | 18.98 | 17.79 | 51917 | 18.29890155 | DE |
| 4 | 2.149999 | 13.2880037083 | 16.18 | 18.98 | 14.65 | 54337 | 16.98623254 | DE |
| 12 | 9.5399991 | 108.532414204 | 8.7899999 | 18.98 | 8.4499999 | 62288 | 14.56199849 | DE |
| 26 | 10.729999 | 141.184197368 | 7.6 | 18.98 | 6.665 | 44114 | 12.35392852 | DE |
| 52 | 14.394999 | 365.819542567 | 3.935 | 18.98 | 3.281 | 56791 | 7.68697459 | DE |
| 156 | 3.199999 | 21.1500264375 | 15.13 | 18.98 | 3.281 | 267109 | 9.21041436 | DE |
| 260 | -36.670001 | -66.6727290909 | 55 | 56.76 | 3.281 | 278613 | 16.32088639 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 18.399999 | -0.01 | -0.05 | 18.47 | 18.899999 | 18.26 | 28688 |
| 1738272420 | 18.41 | 0.33 | 1.83 | 18.09 | 18.76 | 18.09 | 28684 |
| 1738186020 | 18.079999 | -0.66 | -3.52 | 18.73 | 18.98 | 18.01 | 62680 |
| 1738099620 | 18.739999 | 0.57 | 3.14 | 18.25 | 18.75 | 17.97 | 29788 |
| 1738013220 | 18.17 | -0.16 | -0.87 | 18.36 | 18.54 | 18 | 43189 |
| 1737754020 | 18.329999 | 0.48 | 2.69 | 17.89 | 18.38 | 17.79 | 95242 |
| 1737667620 | 17.85 | 0.19 | 1.08 | 17.69 | 17.85 | 17.3 | 37103 |
| 1737581220 | 17.66 | 0.61 | 3.58 | 17.05 | 17.739999 | 17.01 | 43227 |
| 1737494820 | 17.05 | -0.26 | -1.50 | 17.239999 | 17.41 | 16.61 | 34555 |
| 1737408420 | 17.309999 | 0.17 | 0.99 | 17.29 | 17.6 | 17.17 | 45044 |
| 1737149220 | 17.14 | 0.2 | 1.18 | 16.95 | 17.36 | 16.86 | 41373 |
| 1737062820 | 16.94 | -0.4 | -2.31 | 17.59 | 17.88 | 16.79 | 46884 |
| 1736976420 | 17.34 | 1.22 | 7.57 | 17.02 | 17.55 | 16.59 | 110565 |
| 1736890020 | 16.12 | 0.29 | 1.83 | 15.86 | 16.66 | 15.86 | 36740 |
| 1736803620 | 15.83 | -0.47 | -2.88 | 16.34 | 16.41 | 15.6 | 33159 |
| 1736544420 | 16.3 | -0.64 | -3.78 | 16.8 | 16.82 | 15.92 | 97850 |
| 1736458020 | 16.94 | 1.26 | 8.04 | 15.72 | 17.35 | 15.7 | 94988 |
| 1736371620 | 15.68 | -0.09 | -0.57 | 15.74 | 15.85 | 14.97 | 26799 |
| 1736285220 | 15.77 | 0.82 | 5.48 | 14.81 | 15.92 | 14.7 | 37745 |
| 1736198820 | 14.95 | -0.7 | -4.47 | 15.69 | 15.81 | 14.65 | 72593 |
| 1735939620 | 15.65 | -0.69 | -4.22 | 16.18 | 16.18 | 15.11 | 68538 |
| 1735853220 | 16.34 | 0.75 | 4.81 | 15.5 | 16.85 | 15.5 | 61570 |
| 1735594020 | 15.59 | -0.28 | -1.76 | 15.84 | 15.84 | 15.59 | 24203 |
| 1735334820 | 15.87 | 0.32 | 2.06 | 16.29 | 16.3 | 15.55 | 24077 |
| 1734989220 | 15.55 | -0.25 | -1.58 | 15.73 | 15.85 | 15.35 | 15380 |
| 1734730020 | 15.8 | 0.6 | 3.95 | 15.22 | 16.01 | 14.81 | 49360 |
| 1734643620 | 15.2 | -0.6 | -3.80 | 16.11 | 16.44 | 14.72 | 113759 |
| 1734557220 | 15.8 | -0.54 | -3.30 | 16.399999 | 16.92 | 15.7 | 103633 |
| 1734470820 | 16.34 | -0.31 | -1.86 | 16.5 | 16.89 | 16.23 | 39066 |
| 1734384420 | 16.649999 | 0.42 | 2.59 | 16.25 | 16.89 | 16.25 | 32784 |
| 1734125220 | 16.23 | -0.22 | -1.34 | 16.41 | 16.62 | 16.12 | 31717 |
| 1734038820 | 16.45 | -0.13 | -0.78 | 16.399999 | 16.899999 | 16.239999 | 55841 |
| 1733952420 | 16.579999 | 0.21 | 1.28 | 16.37 | 16.61 | 16.18 | 37612 |
| 1733866020 | 16.37 | 0.15 | 0.92 | 16.11 | 16.6 | 16.11 | 36713 |
| 1733779620 | 16.219999 | -0.1 | -0.61 | 16.34 | 16.55 | 16.07 | 67863 |
| 1733520420 | 16.32 | 0.58 | 3.68 | 16.079999 | 16.489999 | 15.87 | 122097 |
| 1733434020 | 15.74 | 1.13 | 7.73 | 15 | 16.399999 | 15 | 181658 |
| 1733347620 | 14.61 | 0.91 | 6.64 | 13.73 | 14.64 | 13.73 | 106423 |
| 1733261220 | 13.7 | 0.02 | 0.15 | 13.75 | 14 | 13.56 | 135268 |
| 1733174820 | 13.68 | 0.42 | 3.17 | 13.22 | 13.78 | 13.01 | 86823 |
| 1732915620 | 13.26 | 1.16 | 9.59 | 12.09 | 13.26 | 12 | 110458 |
| 1732829220 | 12.1 | 0.36 | 3.07 | 11.73 | 12.18 | 11.69 | 60922 |
| 1732742820 | 11.74 | 0.6 | 5.39 | 11.48 | 11.88 | 11.37 | 62512 |
| 1732656420 | 11.14 | -0.08 | -0.71 | 11.19 | 11.23 | 10.95 | 9103 |
| 1732570020 | 11.22 | 0.18 | 1.63 | 11.07 | 11.37 | 11.07 | 68262 |
| 1732310820 | 11.04 | 0.69 | 6.67 | 10.35 | 11.15 | 10.33 | 139242 |
| 1732224420 | 10.35 | 0.53 | 5.34 | 9.755 | 10.44 | 9.72 | 26223 |
| 1732138020 | 9.8249999 | -0.31 | -3.01 | 10.23 | 10.4 | 9.72 | 24044 |
| 1732051620 | 10.13 | 0.03 | 0.30 | 10.119999 | 10.21 | 10.029999 | 6855 |
| 1731965220 | 10.1 | 0.15 | 1.46 | 9.97 | 10.24 | 9.97 | 13854 |
| 1731705960 | 9.955 | -0.16 | -1.63 | 10.06 | 10.3 | 9.9499999 | 19512 |
| 1731619560 | 10.119999 | 0.17 | 1.76 | 9.9 | 10.41 | 9.9 | 150369 |
| 1731533160 | 9.945 | 1.11 | 12.50 | 9.845 | 10.39 | 9.775 | 246253 |
| 1731446820 | 8.84 | -0.13 | -1.45 | 8.82 | 9 | 8.73 | 27216 |
| 1731360420 | 8.97 | 0.43 | 4.97 | 8.565 | 8.99 | 8.565 | 21320 |
| 1731101220 | 8.545 | -0.35 | -3.93 | 8.7899999 | 8.795 | 8.4499999 | 27086 |
| 1731014760 | 8.895 | 0.07 | 0.79 | 8.835 | 9.025 | 8.55 | 22705 |
| 1730928360 | 8.8249999 | -0.16 | -1.73 | 9.0299999 | 9.26 | 8.7899999 | 25889 |
| 1730841960 | 8.98 | -0.42 | -4.47 | 9.4149999 | 9.4149999 | 8.94 | 18387 |
| 1730755560 | 9.4 | -0.14 | -1.47 | 9.5 | 9.61 | 9.305 | 5702 |
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
