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 | -0.85 | -4.63215258856 | 18.35 | 18.35 | 16.88 | 49000 | 17.35070992 | CS |
| 4 | -1.55 | -8.13648293963 | 19.05 | 19.92 | 16.88 | 23206 | 18.07423597 | CS |
| 12 | 1.43 | 8.89856876167 | 16.07 | 19.92 | 14.05 | 31941 | 17.01813401 | CS |
| 26 | -2.29 | -11.571500758 | 19.79 | 20.13 | 13.75 | 47698 | 16.37985183 | CS |
| 52 | -4 | -18.6046511628 | 21.5 | 27.44 | 13.75 | 45770 | 19.06203263 | CS |
| 156 | -23.15 | -56.9495694957 | 40.65 | 43.03 | 13.75 | 70591 | 24.90774767 | CS |
| 260 | 4.47 | 34.3054489639 | 13.03 | 59.26 | 4.6 | 111670 | 26.51975735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 17.5 | 0.19 | 1.10 | 17.07 | 17.51 | 17.07 | 2590 |
| 1734993600 | 17.31 | -0.04 | -0.23 | 17.09 | 17.31 | 17 | 32149 |
| 1734734400 | 17.35 | 0.4 | 2.36 | 16.95 | 17.51 | 16.95 | 46049 |
| 1734648000 | 16.95 | -0.71 | -4.02 | 17.78 | 17.78 | 16.88 | 94446 |
| 1734561600 | 17.66 | -0.37 | -2.05 | 18 | 18.3 | 17.66 | 26931 |
| 1734475200 | 18.03 | -0.38 | -2.06 | 18.35 | 18.35 | 18 | 45426 |
| 1734388800 | 18.41 | 0.01 | 0.05 | 18.38 | 18.59 | 18.38 | 8487 |
| 1734129600 | 18.4 | -0.2 | -1.08 | 18.6 | 18.6 | 18.17 | 14887 |
| 1734043200 | 18.6 | -0.57 | -2.97 | 19.1 | 19.1 | 18.6 | 11008 |
| 1733956800 | 19.17 | 0.1 | 0.52 | 19.17 | 19.35 | 19 | 12259 |
| 1733870400 | 19.07 | -0.17 | -0.88 | 19.33 | 19.33 | 19.07 | 4418 |
| 1733784000 | 19.24 | -0.02 | -0.10 | 19.35 | 19.92 | 19.24 | 20154 |
| 1733524800 | 19.26 | 0.57 | 3.05 | 18.89 | 19.43 | 18.88 | 54984 |
| 1733438400 | 18.69 | -0.05 | -0.27 | 18.75 | 18.86 | 18.67 | 11397 |
| 1733352000 | 18.74 | -0.12 | -0.64 | 18.63 | 19.09 | 18.63 | 13275 |
| 1733265600 | 18.86 | 0.15 | 0.80 | 18.6 | 19.09 | 18.6 | 10427 |
| 1733179200 | 18.71 | -0.08 | -0.43 | 18.81 | 18.84 | 18.63 | 6199 |
| 1732920000 | 18.79 | 0.04 | 0.21 | 18.74 | 18.8 | 18.53 | 10594 |
| 1732833600 | 18.75 | 0.18 | 0.97 | 18.95 | 18.95 | 18.6 | 2175 |
| 1732747200 | 18.57 | -0.03 | -0.16 | 18.64 | 18.77 | 18.5 | 7430 |
| 1732660800 | 18.6 | -0.29 | -1.54 | 19.05 | 19.05 | 18.56 | 31433 |
| 1732574400 | 18.89 | 0.02 | 0.11 | 18.95 | 19.18 | 18.86 | 27053 |
| 1732315200 | 18.87 | 0.07 | 0.37 | 18.67 | 19.19 | 18.67 | 26397 |
| 1732228800 | 18.8 | 0.21 | 1.13 | 18.7 | 18.97 | 18.5 | 173862 |
| 1732142400 | 18.59 | -0.05 | -0.27 | 18.5 | 18.65 | 18.16 | 10958 |
| 1732056000 | 18.64 | -0.15 | -0.80 | 18.65 | 18.77 | 18.38 | 30057 |
| 1731969600 | 18.79 | -0.11 | -0.58 | 18.87 | 19 | 18.62 | 35171 |
| 1731710400 | 18.9 | 0 | 0.00 | 18.66 | 19.08 | 18.57 | 48631 |
| 1731624000 | 18.9 | 3.78 | 25.00 | 15.99 | 19.05 | 15.99 | 222936 |
| 1731537600 | 15.12 | 0.53 | 3.63 | 14.55 | 15.2 | 14.47 | 59364 |
| 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 |
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
