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 | 0.76 | 5.50724637681 | 13.8 | 14.87 | 13.34 | 47929 | 14.2599077 | CS |
| 4 | -1.62 | -10.0123609394 | 16.18 | 16.81 | 12.53 | 67176 | 14.10996773 | CS |
| 12 | -4.44 | -23.3684210526 | 19 | 19.62 | 11.52 | 76908 | 15.27727 | CS |
| 26 | 5.67 | 63.7795275591 | 8.89 | 19.69 | 8.01 | 56997 | 14.21990328 | CS |
| 52 | 8.62 | 145.117845118 | 5.94 | 19.69 | 5.35 | 46512 | 11.73583818 | CS |
| 156 | 12.33 | 552.914798206 | 2.23 | 19.69 | 1.55 | 32228 | 7.19418777 | CS |
| 260 | 13.36 | 1113.33333333 | 1.2 | 19.69 | 0.39 | 38216 | 4.25700475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 14.56 | -0.16 | -1.09 | 14.74 | 14.74 | 14.31 | 18209 |
| 1732142400 | 14.72 | 0.07 | 0.48 | 14.78 | 14.87 | 14.5 | 30278 |
| 1732056000 | 14.65 | 0.15 | 1.03 | 14.5 | 14.69 | 14.3 | 36053 |
| 1731969600 | 14.5 | 0.83 | 6.07 | 14.27 | 14.64 | 13.68 | 69926 |
| 1731710400 | 13.67 | -0.13 | -0.94 | 13.8 | 13.88 | 13.34 | 85179 |
| 1731624000 | 13.8 | 1.09 | 8.58 | 13.17 | 14.28 | 13.16 | 128774 |
| 1731537600 | 12.71 | -0.09 | -0.70 | 13.05 | 13.3 | 12.53 | 111613 |
| 1731451200 | 12.8 | 0.01 | 0.08 | 12.54 | 13.42 | 12.54 | 141011 |
| 1731364800 | 12.79 | -1.09 | -7.85 | 13.79 | 14.21 | 12.7 | 134194 |
| 1731105600 | 13.88 | -1.66 | -10.68 | 15.16 | 15.17 | 13.88 | 177075 |
| 1731019200 | 15.54 | 0.5 | 3.32 | 15.24 | 15.54 | 15.06 | 72434 |
| 1730932800 | 15.04 | 0.29 | 1.97 | 14.96 | 15.15 | 14.3 | 72266 |
| 1730846400 | 14.75 | -0.36 | -2.38 | 14.99 | 15.33 | 14.75 | 19197 |
| 1730760000 | 15.11 | -0.13 | -0.85 | 15 | 15.19 | 14.93 | 25187 |
| 1730497200 | 15.24 | 0.2 | 1.33 | 15.15 | 15.46 | 15.15 | 19279 |
| 1730410800 | 15.04 | -0.51 | -3.28 | 15.55 | 15.55 | 14.87 | 45088 |
| 1730324400 | 15.55 | -0.15 | -0.96 | 15.55 | 15.59 | 15.37 | 27747 |
| 1730238000 | 15.7 | -0.19 | -1.20 | 15.85 | 16.16 | 15.7 | 29197 |
| 1730151600 | 15.89 | -0.63 | -3.81 | 16.25 | 16.61 | 15.88 | 61152 |
| 1729892400 | 16.52 | 0.37 | 2.29 | 16.18 | 16.81 | 16.18 | 39664 |
| 1729806000 | 16.149999 | -0.33 | -2.00 | 16.37 | 16.37 | 16.03 | 16650 |
| 1729719600 | 16.48 | 0.05 | 0.30 | 16.28 | 16.9 | 16.25 | 18673 |
| 1729633200 | 16.43 | -0.07 | -0.42 | 16.71 | 16.96 | 16.42 | 21201 |
| 1729546800 | 16.5 | -0.04 | -0.24 | 16.239999 | 16.9 | 16.18 | 35115 |
| 1729287600 | 16.54 | 0.03 | 0.18 | 16.36 | 16.579999 | 16.12 | 33043 |
| 1729201200 | 16.51 | -0.49 | -2.88 | 16.98 | 17.15 | 16.5 | 23295 |
| 1729114800 | 17 | -0.05 | -0.29 | 16.98 | 17.11 | 16.69 | 24368 |
| 1729028400 | 17.05 | -0.84 | -4.70 | 17.99 | 17.99 | 16.8 | 45807 |
| 1728682800 | 17.89 | 0.26 | 1.47 | 17.63 | 18.36 | 17.63 | 50918 |
| 1728596400 | 17.63 | 0.75 | 4.44 | 16.469999 | 17.82 | 16.469999 | 75769 |
| 1728510000 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1728423600 | 16.88 | 0.85 | 5.30 | 16.059999 | 17.47 | 16.059999 | 87502 |
| 1728337200 | 16.03 | 0.28 | 1.78 | 15.77 | 16.03 | 15.64 | 27670 |
| 1728078000 | 15.75 | 0.29 | 1.88 | 15.46 | 16.07 | 15.46 | 41298 |
| 1727991600 | 15.46 | 0.51 | 3.41 | 15.02 | 15.81 | 15.02 | 58123 |
| 1727905200 | 14.95 | 0.26 | 1.77 | 14.79 | 15.25 | 14.73 | 51050 |
| 1727818800 | 14.69 | -0.55 | -3.61 | 15.25 | 15.25 | 14.45 | 70184 |
| 1727730000 | 15.24 | 0.71 | 4.89 | 14.62 | 15.35 | 14.53 | 87322 |
| 1727473200 | 14.53 | 1.25 | 9.41 | 13.38 | 14.83 | 13.31 | 145057 |
| 1727386800 | 13.28 | -0.97 | -6.81 | 14.29 | 14.29 | 13.03 | 170294 |
| 1727300400 | 14.25 | -0.25 | -1.72 | 14.53 | 14.75 | 14.23 | 40710 |
| 1727214000 | 14.5 | -0.29 | -1.96 | 14.63 | 14.74 | 14.21 | 53805 |
| 1727127600 | 14.79 | 0.18 | 1.23 | 14.34 | 15.15 | 14.34 | 44305 |
| 1726868400 | 14.61 | -0.51 | -3.37 | 15.05 | 15.05 | 14.28 | 70706 |
| 1726782000 | 15.12 | -0.41 | -2.64 | 15.6 | 15.65 | 14.82 | 62278 |
| 1726695600 | 15.53 | -0.11 | -0.70 | 15.27 | 15.71 | 15.18 | 69965 |
| 1726609200 | 15.64 | 0.68 | 4.55 | 14.56 | 16.05 | 14.52 | 124460 |
| 1726522800 | 14.96 | -0.75 | -4.77 | 15.1 | 15.5 | 14.13 | 284642 |
| 1726263600 | 15.71 | -2.51 | -13.78 | 12.2 | 16.23 | 11.52 | 744277 |
| 1726177200 | 18.22 | 0.13 | 0.72 | 18.23 | 18.5 | 17.81 | 33610 |
| 1726090800 | 18.09 | 0.14 | 0.78 | 18.42 | 18.42 | 17.77 | 21349 |
| 1726004400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1725918000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.69 | 34240 |
| 1725658800 | 17.95 | -0.18 | -0.99 | 18.5 | 18.5 | 17.39 | 41888 |
| 1725572400 | 18.13 | -0.31 | -1.68 | 18.28 | 18.54 | 17.99 | 30321 |
| 1725486000 | 18.44 | 0.44 | 2.44 | 18.12 | 18.91 | 18.04 | 44636 |
| 1725399600 | 18 | -0.99 | -5.21 | 18.99 | 18.99 | 17.53 | 109811 |
| 1725054000 | 18.99 | 0.27 | 1.44 | 19 | 19.62 | 18.67 | 68960 |
| 1724967600 | 18.72 | 1.01 | 5.70 | 18 | 19.69 | 17.99 | 148963 |
| 1724881200 | 17.71 | 0.44 | 2.55 | 16.91 | 18 | 16.8 | 96922 |
| 1724794800 | 17.27 | 0.31 | 1.83 | 17.2 | 18.41 | 16.94 | 104757 |
| 1724708400 | 16.96 | 0.97 | 6.07 | 16.36 | 17.66 | 16.09 | 125554 |
| 1724449200 | 15.99 | -0.21 | -1.30 | 16.21 | 16.53 | 15.99 | 24963 |
| 1724362800 | 16.2 | 0.26 | 1.63 | 16.239999 | 16.6 | 16.17 | 83344 |
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
Premium
