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 | 0.3 | 2.09937018894 | 14.29 | 14.84 | 14.05 | 44396 | 14.54639286 | CS |
| 4 | -1.28 | -8.06553245117 | 15.87 | 16.28 | 14.05 | 31067 | 15.02742246 | CS |
| 12 | -0.43 | -2.86284953395 | 15.02 | 16.92 | 13.75 | 53613 | 14.91646682 | CS |
| 26 | -6.5 | -30.8202939782 | 21.09 | 22.37 | 13.75 | 52231 | 16.97401788 | CS |
| 52 | -5.75 | -28.2694198623 | 20.34 | 27.44 | 13.75 | 50686 | 19.09850879 | CS |
| 156 | -23.98 | -62.172673062 | 38.57 | 43.03 | 13.75 | 76678 | 26.04883873 | CS |
| 260 | 3.86 | 35.9739049394 | 10.73 | 59.26 | 4.6 | 114749 | 26.33958127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731451200 | 14.59 | 0.13 | 0.90 | 14.62 | 14.62 | 14.05 | 23508 |
| 1731364800 | 14.46 | -0.08 | -0.55 | 14.28 | 14.65 | 14.28 | 19136 |
| 1731105600 | 14.54 | -0.3 | -2.02 | 14.84 | 14.84 | 14.36 | 20548 |
| 1731019200 | 14.84 | 0.58 | 4.07 | 14.33 | 14.84 | 14.22 | 66470 |
| 1730932800 | 14.26 | -0.23 | -1.59 | 14.84 | 14.84 | 14.09 | 48694 |
| 1730846400 | 14.49 | 0.24 | 1.68 | 14.29 | 14.75 | 14.25 | 67134 |
| 1730760000 | 14.25 | -0.79 | -5.25 | 14.92 | 14.95 | 14.25 | 35485 |
| 1730497200 | 15.04 | 0.2 | 1.35 | 14.85 | 15.04 | 14.83 | 5992 |
| 1730410800 | 14.84 | -0.28 | -1.85 | 15.08 | 15.08 | 14.59 | 34583 |
| 1730324400 | 15.12 | 0.3 | 2.02 | 14.75 | 15.24 | 14.73 | 18985 |
| 1730238000 | 14.82 | -0.15 | -1.00 | 15.04 | 15.04 | 14.56 | 37338 |
| 1730151600 | 14.97 | -0.31 | -2.03 | 15.16 | 15.32 | 14.94 | 53274 |
| 1729892400 | 15.28 | -0.13 | -0.84 | 15.67 | 15.67 | 15.08 | 40895 |
| 1729806000 | 15.41 | -0.21 | -1.34 | 15.67 | 15.67 | 15.29 | 33355 |
| 1729719600 | 15.62 | -0.51 | -3.16 | 16.239999 | 16.239999 | 15.6 | 45835 |
| 1729633200 | 16.129999 | 0.24 | 1.51 | 15.85 | 16.129999 | 15.75 | 22425 |
| 1729546800 | 15.89 | -0.37 | -2.28 | 16.135 | 16.135 | 15.81 | 23362 |
| 1729287600 | 16.26 | 0.11 | 0.68 | 16.14 | 16.28 | 16.01 | 12012 |
| 1729201200 | 16.149999 | -0.03 | -0.19 | 16.18 | 16.18 | 16.079999 | 9278 |
| 1729114800 | 16.18 | 0.07 | 0.43 | 15.84 | 16.26 | 15.84 | 10573 |
| 1729028400 | 16.11 | 0.26 | 1.64 | 15.87 | 16.11 | 15.76 | 15966 |
| 1728682800 | 15.85 | -0.41 | -2.52 | 16.129999 | 16.35 | 15.85 | 8513 |
| 1728596400 | 16.26 | 0.36 | 2.26 | 15.85 | 16.29 | 15.85 | 8856 |
| 1728510000 | 15.9 | 0.07 | 0.44 | 15.72 | 15.9 | 15.7 | 8161 |
| 1728423600 | 15.83 | -0.2 | -1.25 | 15.8 | 15.83 | 15.64 | 4346 |
| 1728337200 | 16.03 | -0.08 | -0.50 | 16.04 | 16.04 | 15.49 | 26671 |
| 1728078000 | 16.11 | -0.05 | -0.31 | 16.07 | 16.2 | 15.98 | 35394 |
| 1727991600 | 16.16 | 0.04 | 0.25 | 16 | 16.16 | 16 | 18647 |
| 1727905200 | 16.12 | -0.06 | -0.37 | 16.059999 | 16.23 | 16.059999 | 18933 |
| 1727818800 | 16.18 | 0.09 | 0.56 | 16.07 | 16.23 | 16.07 | 11588 |
| 1727732400 | 16.09 | -0.16 | -0.98 | 16.64 | 16.66 | 16.09 | 48285 |
| 1727473200 | 16.25 | -0.41 | -2.46 | 16.78 | 16.82 | 16.219999 | 28927 |
| 1727386800 | 16.66 | 0.54 | 3.35 | 16.35 | 16.92 | 16.27 | 39346 |
| 1727300400 | 16.12 | 0.34 | 2.15 | 15.7 | 16.37 | 15.7 | 26732 |
| 1727214000 | 15.78 | -0.06 | -0.38 | 15.81 | 15.87 | 15.62 | 16255 |
| 1727127600 | 15.84 | 0.36 | 2.33 | 15.41 | 15.93 | 15.41 | 22321 |
| 1726868400 | 15.48 | -0.05 | -0.32 | 15.13 | 15.65 | 15.13 | 72686 |
| 1726782000 | 15.53 | 0.38 | 2.51 | 15.27 | 15.65 | 15.16 | 29853 |
| 1726695600 | 15.15 | 0.44 | 2.99 | 14.58 | 15.32 | 14.58 | 121512 |
| 1726609200 | 14.71 | 0.14 | 0.96 | 14.64 | 14.79 | 14.5 | 52675 |
| 1726522800 | 14.57 | -0.14 | -0.95 | 14.73 | 14.73 | 14.5 | 9265 |
| 1726263600 | 14.71 | -0.07 | -0.47 | 14.78 | 14.9 | 14.65 | 8398 |
| 1726177200 | 14.78 | -0.01 | -0.07 | 14.61 | 15 | 14.61 | 21117 |
| 1726090800 | 14.79 | 0.18 | 1.23 | 14.5 | 14.79 | 14.44 | 33373 |
| 1726004400 | 14.61 | 0.11 | 0.76 | 14.65 | 14.79 | 14.42 | 27401 |
| 1725918000 | 14.5 | 0.14 | 0.97 | 14.69 | 14.71 | 14.5 | 38666 |
| 1725658800 | 14.36 | 0.34 | 2.43 | 13.91 | 14.53 | 13.91 | 55022 |
| 1725572400 | 14.02 | 0.07 | 0.50 | 14.1 | 14.33 | 13.9 | 62081 |
| 1725486000 | 13.95 | 0.05 | 0.36 | 14.02 | 14.19 | 13.75 | 43116 |
| 1725399600 | 13.9 | -0.96 | -6.46 | 14.86 | 14.86 | 13.75 | 94467 |
| 1725054000 | 14.86 | -0.06 | -0.40 | 14.95 | 15.55 | 14.75 | 676596 |
| 1724967600 | 14.92 | 0.34 | 2.33 | 14.44 | 15.05 | 14.44 | 59626 |
| 1724881200 | 14.58 | 0.04 | 0.28 | 14.61 | 14.67 | 14.33 | 52143 |
| 1724794800 | 14.54 | 0.12 | 0.83 | 15.12 | 15.12 | 14.5 | 52983 |
| 1724708400 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1724449200 | 14.42 | 0.1 | 0.70 | 14.36 | 14.75 | 14.29 | 33069 |
| 1724362800 | 14.32 | -0.33 | -2.25 | 14.64 | 14.64 | 14.02 | 87902 |
| 1724276400 | 14.65 | 0.3 | 2.09 | 14.36 | 14.65 | 14.25 | 52976 |
| 1724190000 | 14.35 | -0.65 | -4.33 | 15.02 | 15.02 | 14.27 | 240510 |
| 1724103600 | 15 | 0.35 | 2.39 | 14.65 | 15.19 | 14.36 | 120702 |
| 1723844400 | 14.65 | 0.21 | 1.45 | 14.68 | 15.2 | 14.28 | 65205 |
| 1723758000 | 14.44 | -0.47 | -3.15 | 14.9 | 15.41 | 14.2 | 162646 |
| 1723671600 | 14.91 | -3.18 | -17.58 | 15.15 | 16.25 | 14.91 | 399165 |
| 1723585200 | 18.09 | -0.52 | -2.79 | 18.41 | 18.72 | 18.09 | 58811 |
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
