Premium
Blue Cap O N (B7E)
TG
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 | 1.8 | 10.9090909091 | 16.5 | 18.6 | 16.5 | 3053 | 18.10991934 | DE |
| 4 | 3 | 19.6078431373 | 15.3 | 18.6 | 15 | 1115 | 17.62848878 | DE |
| 12 | 1.3 | 7.64705882353 | 17 | 18.6 | 15 | 751 | 16.83445577 | DE |
| 26 | 1.5 | 8.92857142857 | 16.8 | 18.6 | 15 | 610 | 16.86985538 | DE |
| 52 | 1.3 | 7.64705882353 | 17 | 20.8 | 15 | 603 | 17.43319759 | DE |
| 156 | -11.9 | -39.4039735099 | 30.2 | 31 | 14.5 | 626 | 20.84845884 | DE |
| 260 | 0.3 | 1.66666666667 | 18 | 34.8 | 9.2 | 1014 | 21.60685654 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 18.399999 | 0.2 | 1.10 | 18.3 | 18.5 | 18 | 4886 |
| 1739222820 | 18.2 | 0.1 | 0.55 | 18.3 | 18.3 | 17.899999 | 3886 |
| 1738963620 | 18.1 | -0.4 | -2.16 | 18.399999 | 18.5 | 17.899999 | 3873 |
| 1738877220 | 18.5 | 0.6 | 3.35 | 18 | 18.6 | 17.6 | 3534 |
| 1738790820 | 17.899999 | 0.3 | 1.70 | 17.7 | 17.899999 | 17.2 | 1114 |
| 1738704420 | 17.6 | 0.7 | 4.14 | 16.5 | 17.899999 | 16.5 | 2856 |
| 1738618020 | 16.899999 | 0.6 | 3.68 | 16.3 | 17.1 | 16.3 | 414 |
| 1738358820 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1738272420 | 16.3 | 0.2 | 1.24 | 15.9 | 16.3 | 15.9 | 804 |
| 1738186020 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1738099620 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 220 |
| 1738013220 | 16.1 | -0.4 | -2.42 | 16.1 | 16.1 | 16.1 | 20 |
| 1737754020 | 16.5 | 0.4 | 2.48 | 16.1 | 16.5 | 16.1 | 311 |
| 1737667620 | 16.1 | -0.2 | -1.23 | 16.399999 | 16.5 | 16.1 | 565 |
| 1737581220 | 16.3 | 0.1 | 0.62 | 16.3 | 16.399999 | 16.3 | 350 |
| 1737494820 | 16.2 | -0.2 | -1.22 | 16.2 | 16.2 | 16.2 | 14 |
| 1737408420 | 16.399999 | 0.3 | 1.86 | 15.7 | 16.399999 | 15.7 | 103 |
| 1737149220 | 16.1 | 0.4 | 2.55 | 15.5 | 16.1 | 15.5 | 721 |
| 1737062820 | 15.7 | 0 | 0.00 | 15 | 15.7 | 15 | 445 |
| 1736976420 | 15.7 | 0.3 | 1.95 | 15.4 | 15.7 | 15.4 | 163 |
| 1736890020 | 15.4 | -0.4 | -2.53 | 15.3 | 15.4 | 15.3 | 678 |
| 1736803620 | 15.8 | 0.4 | 2.60 | 15.8 | 15.8 | 15.1 | 84 |
| 1736544420 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1736458020 | 15.4 | -0.2 | -1.28 | 15.4 | 15.4 | 15.4 | 4 |
| 1736371620 | 15.6 | 0.2 | 1.30 | 16.1 | 16.1 | 15.6 | 102 |
| 1736285220 | 15.4 | -0.4 | -2.53 | 15.8 | 15.8 | 15.4 | 307 |
| 1736198820 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 1 |
| 1735939620 | 16 | -0.2 | -1.23 | 15.8 | 16 | 15.8 | 273 |
| 1735853220 | 16.2 | 0.5 | 3.18 | 16.1 | 16.2 | 15.9 | 213 |
| 1735594020 | 15.7 | 0 | 0.00 | 16.1 | 16.1 | 15.7 | 998 |
| 1735334820 | 15.7 | -0.2 | -1.26 | 15.8 | 15.8 | 15.6 | 391 |
| 1734989220 | 15.9 | 0.1 | 0.63 | 15.4 | 15.9 | 15.4 | 105 |
| 1734730020 | 15.8 | 0.3 | 1.94 | 15.5 | 15.8 | 15.4 | 358 |
| 1734643620 | 15.5 | -0.6 | -3.73 | 16.3 | 16.3 | 15.5 | 1340 |
| 1734557220 | 16.1 | 0.2 | 1.26 | 16.2 | 16.2 | 16.1 | 1051 |
| 1734470820 | 15.9 | 0 | 0.00 | 16.5 | 16.5 | 15.9 | 4 |
| 1734384420 | 15.9 | 0 | 0.00 | 15.9 | 16.5 | 15.9 | 242 |
| 1734125220 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1734038820 | 15.9 | -0.3 | -1.85 | 16.2 | 16.399999 | 15.9 | 1430 |
| 1733952420 | 16.2 | 0.4 | 2.53 | 15.8 | 16.2 | 15.8 | 1900 |
| 1733866020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 100 |
| 1733779620 | 15.8 | -0.3 | -1.86 | 15.7 | 15.8 | 15.7 | 250 |
| 1733520420 | 16.1 | 0.5 | 3.21 | 15.8 | 16.1 | 15.8 | 300 |
| 1733434020 | 15.6 | -0.4 | -2.50 | 15.8 | 15.9 | 15.6 | 502 |
| 1733347620 | 16 | -0.2 | -1.23 | 15.7 | 16 | 15.7 | 478 |
| 1733261220 | 16.2 | 0.4 | 2.53 | 15.8 | 16.2 | 15.8 | 33 |
| 1733174820 | 15.8 | -0.1 | -0.63 | 16.1 | 16.1 | 15.6 | 855 |
| 1732915620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 200 |
| 1732829220 | 15.9 | -0.2 | -1.24 | 15.8 | 16 | 15.8 | 675 |
| 1732742820 | 16.1 | 0.1 | 0.63 | 16 | 16.2 | 16 | 1005 |
| 1732656420 | 16 | 0.2 | 1.27 | 16.2 | 16.2 | 16 | 501 |
| 1732570020 | 15.8 | -0.2 | -1.25 | 16.399999 | 16.399999 | 15.5 | 2228 |
| 1732310820 | 16 | -0.4 | -2.44 | 16.399999 | 16.399999 | 16 | 260 |
| 1732224420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1732138020 | 16.399999 | -0.1 | -0.61 | 16.3 | 16.5 | 16.2 | 1102 |
| 1732051620 | 16.5 | 0.2 | 1.23 | 17 | 17 | 16.5 | 172 |
| 1731965220 | 16.3 | -0.4 | -2.40 | 16.3 | 16.3 | 16.3 | 30 |
| 1731705960 | 16.7 | 0.3 | 1.83 | 16.7 | 16.7 | 16.7 | 2 |
| 1731619560 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1731533160 | 16.399999 | 0 | 0.00 | 16.399999 | 16.7 | 16.399999 | 501 |
| 1731446820 | 16.399999 | -0.3 | -1.80 | 16.7 | 16.7 | 16.399999 | 1001 |
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
