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 | -0.6 | -4.70957613815 | 12.74 | 12.85 | 11.8 | 847912 | 12.55886558 | CS |
| 4 | -0.24 | -1.93861066236 | 12.38 | 13.01 | 11.8 | 645088 | 12.68211112 | CS |
| 12 | -1.06 | -8.0303030303 | 13.2 | 13.64 | 11.8 | 875955 | 12.85652804 | CS |
| 26 | -1.32 | -9.80683506686 | 13.46 | 14.62 | 11.8 | 723553 | 13.34828584 | CS |
| 52 | -1.7 | -12.2832369942 | 13.84 | 14.84 | 11.8 | 558437 | 13.55805633 | CS |
| 156 | -2.32 | -16.0442600277 | 14.46 | 17.78 | 11.66 | 560830 | 14.34229112 | CS |
| 260 | 5.86 | 93.3121019108 | 6.28 | 17.78 | 2.3 | 585770 | 11.42323371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 12.23 | -0.37 | -2.94 | 12.63 | 12.71 | 12.17 | 911230 |
| 1740782400 | 12.6 | -0.16 | -1.25 | 12.65 | 12.66 | 12.52 | 1012683 |
| 1740696000 | 12.76 | 0.16 | 1.27 | 12.67 | 12.85 | 12.64 | 1106039 |
| 1740609600 | 12.6 | 0.02 | 0.16 | 12.62 | 12.69 | 12.53 | 499458 |
| 1740523200 | 12.58 | -0.18 | -1.41 | 12.74 | 12.74 | 12.53 | 710151 |
| 1740436800 | 12.76 | 0.01 | 0.08 | 12.75 | 12.85 | 12.64 | 516552 |
| 1740177600 | 12.75 | -0.2 | -1.54 | 12.95 | 12.95 | 12.72 | 586347 |
| 1740091200 | 12.95 | -0.01 | -0.08 | 12.95 | 12.96 | 12.85 | 303666 |
| 1740004800 | 12.96 | 0.11 | 0.86 | 12.96 | 12.99 | 12.85 | 270761 |
| 1739918400 | 12.85 | 0.19 | 1.50 | 12.7 | 12.99 | 12.65 | 714061 |
| 1739572800 | 12.66 | -0.09 | -0.71 | 12.83 | 12.86 | 12.6 | 569938 |
| 1739486400 | 12.75 | -0.05 | -0.39 | 12.8 | 12.82 | 12.73 | 401697 |
| 1739400000 | 12.8 | -0.16 | -1.23 | 12.94 | 12.98 | 12.74 | 515482 |
| 1739313600 | 12.96 | 0.13 | 1.01 | 12.93 | 13.01 | 12.85 | 440676 |
| 1739227200 | 12.83 | 0.19 | 1.50 | 12.72 | 12.86 | 12.72 | 569156 |
| 1738968000 | 12.64 | 0.05 | 0.40 | 12.61 | 12.74 | 12.58 | 452972 |
| 1738881600 | 12.59 | -0.1 | -0.79 | 12.76 | 12.81 | 12.53 | 729318 |
| 1738795200 | 12.69 | 0.04 | 0.32 | 12.68 | 12.76 | 12.59 | 817043 |
| 1738708800 | 12.65 | 0.24 | 1.93 | 12.38 | 12.77 | 12.31 | 1129440 |
| 1738622400 | 12.41 | -0.09 | -0.72 | 12.15 | 12.58 | 12.06 | 1254160 |
| 1738363200 | 12.5 | -0.26 | -2.04 | 12.75 | 12.75 | 12.48 | 946527 |
| 1738276800 | 12.76 | 0.01 | 0.08 | 12.75 | 12.86 | 12.72 | 808366 |
| 1738190400 | 12.75 | 0.13 | 1.03 | 12.62 | 12.76 | 12.58 | 652040 |
| 1738104000 | 12.62 | -0.05 | -0.39 | 12.67 | 12.67 | 12.56 | 760084 |
| 1738017600 | 12.67 | -0.17 | -1.32 | 12.75 | 12.81 | 12.59 | 587229 |
| 1737758400 | 12.84 | -0.12 | -0.93 | 12.97 | 13 | 12.78 | 855621 |
| 1737672000 | 12.96 | -0.07 | -0.54 | 13.04 | 13.17 | 12.93 | 719737 |
| 1737585600 | 13.03 | 0.09 | 0.70 | 12.95 | 13.1 | 12.89 | 1053296 |
| 1737499200 | 12.94 | -0.35 | -2.63 | 13.12 | 13.13 | 12.93 | 1280442 |
| 1737412800 | 13.29 | 0.28 | 2.15 | 12.95 | 13.3 | 12.95 | 389926 |
| 1737153600 | 13.01 | -0.05 | -0.38 | 13.05 | 13.15 | 12.96 | 681436 |
| 1737067200 | 13.06 | -0.13 | -0.99 | 13.18 | 13.2 | 13.04 | 790157 |
| 1736980800 | 13.19 | -0.09 | -0.68 | 13.3 | 13.4 | 13.14 | 993473 |
| 1736894400 | 13.28 | 0.03 | 0.23 | 13.25 | 13.35 | 13.17 | 844753 |
| 1736808000 | 13.25 | -0.15 | -1.12 | 13.47 | 13.58 | 13.2 | 937032 |
| 1736548800 | 13.4 | 0.02 | 0.15 | 13.55 | 13.64 | 13.36 | 767801 |
| 1736462400 | 13.38 | 0.02 | 0.15 | 13.37 | 13.41 | 13.33 | 343744 |
| 1736376000 | 13.36 | 0.04 | 0.30 | 13.3 | 13.39 | 13.23 | 749647 |
| 1736289600 | 13.32 | 0.11 | 0.83 | 13.27 | 13.35 | 13.21 | 520246 |
| 1736203200 | 13.21 | 0.07 | 0.53 | 13.22 | 13.33 | 13.15 | 861254 |
| 1735944000 | 13.14 | 0.06 | 0.46 | 13.12 | 13.18 | 13.05 | 638987 |
| 1735857600 | 13.08 | 0.29 | 2.27 | 12.84 | 13.08 | 12.83 | 1067516 |
| 1735684800 | 12.79 | 0.09 | 0.71 | 12.68 | 12.8 | 12.68 | 552661 |
| 1735598400 | 12.7 | 0.02 | 0.16 | 12.68 | 12.8 | 12.61 | 1198704 |
| 1735339200 | 12.68 | 0.03 | 0.24 | 12.66 | 12.76 | 12.59 | 859799 |
| 1735069200 | 12.65 | 0 | 0.00 | 12.65 | 12.74 | 12.58 | 438012 |
| 1734993600 | 12.65 | 0.2 | 1.61 | 12.48 | 12.65 | 12.35 | 1023653 |
| 1734734400 | 12.45 | 0.16 | 1.30 | 12.23 | 12.47 | 12.19 | 921528 |
| 1734648000 | 12.29 | -0.13 | -1.05 | 12.45 | 12.54 | 12.29 | 1170348 |
| 1734561600 | 12.42 | -0.26 | -2.05 | 12.7 | 12.76 | 12.39 | 1294162 |
| 1734475200 | 12.68 | -0.27 | -2.08 | 12.86 | 12.87 | 12.53 | 1796558 |
| 1734388800 | 12.95 | -0.11 | -0.84 | 13.04 | 13.09 | 12.91 | 1098447 |
| 1734129600 | 13.06 | 0.02 | 0.15 | 13.11 | 13.11 | 12.95 | 1023792 |
| 1734043200 | 13.04 | -0.19 | -1.44 | 13.22 | 13.23 | 12.95 | 1887264 |
| 1733956800 | 13.23 | 0.07 | 0.53 | 13.23 | 13.24 | 13.14 | 1495802 |
| 1733870400 | 13.16 | -0.49 | -3.59 | 13.2 | 13.24 | 13.04 | 3532615 |
| 1733784000 | 13.65 | 0.01 | 0.07 | 13.71 | 13.82 | 13.61 | 465961 |
| 1733524800 | 13.64 | -0.21 | -1.52 | 13.81 | 13.82 | 13.57 | 822141 |
| 1733438400 | 13.85 | 0 | 0.00 | 13.85 | 13.95 | 13.8 | 463662 |
| 1733352000 | 13.85 | 0.07 | 0.51 | 13.84 | 13.95 | 13.76 | 673197 |
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
