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 | -0.14 | -0.800915331808 | 17.48 | 17.63 | 17 | 8900 | 17.31053169 | CS |
| 4 | -0.29 | -1.64492342598 | 17.63 | 17.72 | 17 | 8159 | 17.25900578 | CS |
| 12 | -0.53 | -2.9658645775 | 17.87 | 18.39 | 17 | 6226 | 17.57159481 | CS |
| 26 | -0.75 | -4.14593698176 | 18.09 | 18.48 | 17 | 6134 | 17.60969684 | CS |
| 52 | 1.1 | 6.77339901478 | 16.24 | 18.48 | 16.17 | 5863 | 17.45255473 | CS |
| 156 | -1.43 | -7.61854022376 | 18.77 | 19.83 | 14.52 | 6278 | 17.06317194 | CS |
| 260 | 0.73 | 4.39494280554 | 16.61 | 21.57 | 11.11 | 9154 | 17.02622239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 17.03 | -0.21 | -1.22 | 17.01 | 17.63 | 17 | 13708 |
| 1738363200 | 17.24 | -0.33 | -1.88 | 17.57 | 17.58 | 17.2 | 9979 |
| 1738276800 | 17.57 | 0.04 | 0.23 | 17.41 | 17.6 | 17.41 | 6296 |
| 1738190400 | 17.53 | 0.03 | 0.17 | 17.54 | 17.54 | 17.43 | 5508 |
| 1738104000 | 17.5 | 0.06 | 0.34 | 17.48 | 17.5 | 17.4 | 9009 |
| 1738017600 | 17.44 | 0.16 | 0.93 | 17.39 | 17.48 | 17.3 | 11381 |
| 1737758400 | 17.28 | -0.12 | -0.69 | 17.41 | 17.41 | 17.24 | 5199 |
| 1737672000 | 17.4 | 0.2 | 1.16 | 17.13 | 17.4 | 17.13 | 6546 |
| 1737585600 | 17.2 | 0.15 | 0.88 | 17.01 | 17.21 | 17.01 | 10167 |
| 1737499200 | 17.05 | -0.06 | -0.35 | 17.39 | 17.39 | 17.04 | 6486 |
| 1737412800 | 17.11 | -0.06 | -0.35 | 17.17 | 17.17 | 17 | 16895 |
| 1737153600 | 17.17 | 0.01 | 0.06 | 17.2 | 17.25 | 17.15 | 6929 |
| 1737067200 | 17.16 | -0.04 | -0.23 | 17.06 | 17.26 | 17.06 | 6100 |
| 1736980800 | 17.2 | 0.12 | 0.70 | 17.02 | 17.25 | 17.02 | 5305 |
| 1736894400 | 17.08 | 0.06 | 0.35 | 17.36 | 17.36 | 17 | 9205 |
| 1736808000 | 17.02 | -0.16 | -0.93 | 17.03 | 17.12 | 17.01 | 7979 |
| 1736548800 | 17.18 | -0.17 | -0.98 | 17.34 | 17.39 | 17.13 | 8156 |
| 1736462400 | 17.35 | -0.2 | -1.14 | 17.72 | 17.72 | 17.34 | 4468 |
| 1736376000 | 17.55 | -0.06 | -0.34 | 17.61 | 17.64 | 17.5 | 7554 |
| 1736289600 | 17.61 | -0.04 | -0.23 | 17.63 | 17.65 | 17.48 | 6314 |
| 1736203200 | 17.65 | -0.1 | -0.56 | 17.33 | 17.72 | 17.33 | 4723 |
| 1735944000 | 17.75 | -0.02 | -0.11 | 17.83 | 17.83 | 17.53 | 6464 |
| 1735857600 | 17.77 | 0.35 | 2.01 | 17.41 | 17.77 | 17.41 | 3881 |
| 1735684800 | 17.42 | -0.26 | -1.47 | 17.6 | 17.6 | 17.42 | 5950 |
| 1735598400 | 17.68 | -0.25 | -1.39 | 17.67 | 17.8 | 17.65 | 19226 |
| 1735339200 | 17.93 | -0.03 | -0.17 | 17.81 | 18.07 | 17.81 | 8327 |
| 1735069200 | 17.96 | -0.04 | -0.22 | 17.77 | 18.04 | 17.77 | 3845 |
| 1734993600 | 18 | 0.12 | 0.67 | 17.72 | 18 | 17.72 | 4309 |
| 1734734400 | 17.88 | 0.18 | 1.02 | 17.67 | 17.91 | 17.67 | 6676 |
| 1734648000 | 17.7 | -0.2 | -1.12 | 17.91 | 17.92 | 17.7 | 5939 |
| 1734561600 | 17.9 | 0.02 | 0.11 | 17.88 | 17.97 | 17.88 | 2914 |
| 1734475200 | 17.88 | -0.18 | -1.00 | 17.98 | 18.11 | 17.88 | 4514 |
| 1734388800 | 18.06 | 0.04 | 0.22 | 18 | 18.13 | 18 | 6225 |
| 1734129600 | 18.02 | -0.07 | -0.39 | 18.22 | 18.22 | 18.02 | 2429 |
| 1734043200 | 18.09 | -0.01 | -0.06 | 18.32 | 18.32 | 18.09 | 3041 |
| 1733956800 | 18.1 | 0.03 | 0.17 | 18.1 | 18.1 | 18.02 | 1352 |
| 1733870400 | 18.07 | -0.07 | -0.39 | 18.18 | 18.18 | 18 | 10394 |
| 1733784000 | 18.14 | 0.14 | 0.78 | 18.03 | 18.39 | 18 | 10453 |
| 1733524800 | 18 | -0.07 | -0.39 | 18.09 | 18.1 | 18 | 1873 |
| 1733438400 | 18.07 | 0.12 | 0.67 | 18.04 | 18.07 | 17.96 | 3353 |
| 1733352000 | 17.95 | 0.18 | 1.01 | 17.81 | 17.95 | 17.81 | 4916 |
| 1733265600 | 17.77 | 0.04 | 0.23 | 17.78 | 17.8 | 17.75 | 1966 |
| 1733179200 | 17.73 | 0 | 0.00 | 17.8 | 17.8 | 17.7 | 3677 |
| 1732920000 | 17.73 | 0.07 | 0.40 | 17.67 | 17.73 | 17.66 | 1702 |
| 1732833600 | 17.66 | 0.03 | 0.17 | 17.73 | 17.73 | 17.63 | 2844 |
| 1732747200 | 17.63 | 0.05 | 0.28 | 17.6 | 17.74 | 17.6 | 6639 |
| 1732660800 | 17.58 | -0.23 | -1.29 | 17.8 | 17.8 | 17.57 | 4863 |
| 1732574400 | 17.81 | 0.16 | 0.91 | 17.51 | 17.82 | 17.51 | 8729 |
| 1732315200 | 17.65 | -0.14 | -0.79 | 17.66 | 17.79 | 17.65 | 3564 |
| 1732228800 | 17.79 | 0.07 | 0.40 | 17.7 | 17.79 | 17.7 | 2382 |
| 1732142400 | 17.72 | 0.05 | 0.28 | 17.69 | 17.72 | 17.65 | 1335 |
| 1732056000 | 17.67 | 0 | 0.00 | 17.7 | 17.77 | 17.51 | 3227 |
| 1731969600 | 17.67 | -0.07 | -0.39 | 17.87 | 17.87 | 17.64 | 3260 |
| 1731710400 | 17.74 | -0.14 | -0.78 | 17.94 | 17.94 | 17.74 | 6611 |
| 1731624000 | 17.88 | -0.14 | -0.78 | 18.12 | 18.12 | 17.88 | 8086 |
| 1731537600 | 18.02 | 0.07 | 0.39 | 18.25 | 18.25 | 17.99 | 5245 |
| 1731451200 | 17.95 | 0.2 | 1.13 | 17.87 | 18 | 17.81 | 6778 |
| 1731364800 | 17.75 | 0.31 | 1.78 | 17.54 | 17.84 | 17.54 | 5789 |
| 1731105600 | 17.44 | -0.19 | -1.08 | 17.83 | 17.83 | 17.44 | 10710 |
| 1731019200 | 17.63 | 0.09 | 0.51 | 17.46 | 17.97 | 17.46 | 8995 |
| 1730932800 | 17.54 | -0.26 | -1.46 | 17.79 | 17.79 | 17.35 | 13294 |
| 1730846400 | 17.8 | 0.16 | 0.91 | 17.68 | 17.91 | 17.54 | 6937 |
| 1730760000 | 17.64 | -0.14 | -0.79 | 17.9 | 17.9 | 17.64 | 5475 |
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
