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 | 1.03 | 6.71447196871 | 15.34 | 16.83 | 14.85 | 2866695 | 15.81295747 | CS |
| 4 | 2.15 | 15.1195499297 | 14.22 | 16.83 | 13.84 | 2958304 | 15.0798215 | CS |
| 12 | 1.77 | 12.1232876712 | 14.6 | 16.83 | 12.79 | 3210174 | 14.13739367 | CS |
| 26 | 4.12 | 33.6326530612 | 12.25 | 16.83 | 11.11 | 3332167 | 13.45684076 | CS |
| 52 | 8.94 | 120.323014805 | 7.43 | 16.83 | 6.46 | 3362941 | 11.36544068 | CS |
| 156 | 9.62 | 142.518518519 | 6.75 | 16.83 | 3.92 | 3481894 | 7.84919976 | CS |
| 260 | 9.75 | 147.280966767 | 6.62 | 16.83 | 3.92 | 4008584 | 8.29683699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 16.37 | -0.24 | -1.44 | 16.719999 | 16.83 | 16.35 | 3397715 |
| 1738276800 | 16.61 | 0.56 | 3.49 | 16.41 | 16.8 | 16.34 | 3054752 |
| 1738190400 | 16.05 | 0.4 | 2.56 | 15.75 | 16.32 | 15.73 | 3134762 |
| 1738104000 | 15.65 | 0.36 | 2.35 | 15.27 | 15.74 | 15.17 | 2738653 |
| 1738017600 | 15.29 | -0.04 | -0.26 | 15.18 | 15.41 | 14.85 | 3025535 |
| 1737758400 | 15.33 | 0.21 | 1.39 | 15.34 | 15.46 | 15.17 | 2379773 |
| 1737672000 | 15.12 | -0.18 | -1.18 | 15.14 | 15.16 | 14.81 | 3310102 |
| 1737585600 | 15.3 | 0.05 | 0.33 | 15.41 | 15.49 | 15.09 | 1944819 |
| 1737499200 | 15.25 | 0.15 | 0.99 | 15.07 | 15.52 | 15.06 | 2419604 |
| 1737412800 | 15.1 | 0.19 | 1.27 | 14.82 | 15.1 | 14.82 | 681496 |
| 1737153600 | 14.91 | 0.17 | 1.15 | 14.71 | 15.02 | 14.51 | 3352678 |
| 1737067200 | 14.74 | -0.54 | -3.53 | 15.41 | 15.45 | 14.7 | 4078970 |
| 1736980800 | 15.28 | 0.08 | 0.53 | 15.45 | 15.48 | 15 | 3284449 |
| 1736894400 | 15.2 | 0.7 | 4.83 | 14.56 | 15.21 | 14.53 | 2831620 |
| 1736808000 | 14.5 | -0.58 | -3.85 | 14.75 | 14.79 | 14.44 | 2364843 |
| 1736548800 | 15.08 | -0.27 | -1.76 | 15.4 | 15.48 | 14.9 | 4632311 |
| 1736462400 | 15.35 | 0.4 | 2.68 | 15 | 15.42 | 14.99 | 1947278 |
| 1736376000 | 14.95 | 0.73 | 5.13 | 14.3 | 14.98 | 14.16 | 4854960 |
| 1736289600 | 14.22 | 0.34 | 2.45 | 14.16 | 14.55 | 14.09 | 3490260 |
| 1736203200 | 13.88 | -0.25 | -1.77 | 14.1 | 14.24 | 13.84 | 2822540 |
| 1735944000 | 14.13 | -0.12 | -0.84 | 14.22 | 14.29 | 14.06 | 2816668 |
| 1735857600 | 14.25 | 0.9 | 6.74 | 13.55 | 14.27 | 13.48 | 2707141 |
| 1735684800 | 13.35 | 0.18 | 1.37 | 13.16 | 13.38 | 13.15 | 1344373 |
| 1735598400 | 13.17 | -0.27 | -2.01 | 13.24 | 13.3 | 13 | 2481739 |
| 1735339200 | 13.44 | -0.1 | -0.74 | 13.29 | 13.5 | 13.25 | 1327993 |
| 1735069200 | 13.54 | 0.13 | 0.97 | 13.48 | 13.57 | 13.31 | 867191 |
| 1734993600 | 13.41 | 0.13 | 0.98 | 13.22 | 13.49 | 13.15 | 3604874 |
| 1734734400 | 13.28 | 0.22 | 1.68 | 13.21 | 13.39 | 13.08 | 8964291 |
| 1734648000 | 13.06 | 0.03 | 0.23 | 13.02 | 13.25 | 12.97 | 2713201 |
| 1734561600 | 13.03 | -0.67 | -4.89 | 13.66 | 13.69 | 13 | 4004333 |
| 1734475200 | 13.7 | -0.2 | -1.44 | 13.71 | 13.81 | 13.56 | 4591179 |
| 1734388800 | 13.9 | 0 | 0.00 | 13.95 | 13.97 | 13.69 | 6575445 |
| 1734129600 | 13.9 | -0.4 | -2.80 | 14.15 | 14.26 | 13.79 | 3538881 |
| 1734043200 | 14.3 | -0.65 | -4.35 | 14.76 | 14.77 | 14.29 | 3251791 |
| 1733956800 | 14.95 | 0.66 | 4.62 | 14.44 | 14.96 | 14.33 | 3026663 |
| 1733870400 | 14.29 | 0.22 | 1.56 | 14.28 | 14.43 | 14.18 | 2695284 |
| 1733784000 | 14.07 | 0.25 | 1.81 | 14.19 | 14.31 | 14.02 | 4784628 |
| 1733524800 | 13.82 | -0.1 | -0.72 | 13.87 | 13.98 | 13.69 | 1694534 |
| 1733438400 | 13.92 | -0.07 | -0.50 | 13.9 | 14.16 | 13.8 | 1898437 |
| 1733352000 | 13.99 | 0 | 0.00 | 13.91 | 14.24 | 13.85 | 2607468 |
| 1733265600 | 13.99 | 0.59 | 4.40 | 13.59 | 14.11 | 13.55 | 3505199 |
| 1733179200 | 13.4 | -0.31 | -2.26 | 13.64 | 13.67 | 13.37 | 2779919 |
| 1732920000 | 13.71 | -0.15 | -1.08 | 13.85 | 14.07 | 13.49 | 3305284 |
| 1732833600 | 13.86 | 0.12 | 0.87 | 13.77 | 13.88 | 13.75 | 736493 |
| 1732747200 | 13.74 | -0.27 | -1.93 | 14.13 | 14.25 | 13.7 | 3931428 |
| 1732660800 | 14.01 | 0.31 | 2.26 | 13.82 | 14.04 | 13.74 | 3477798 |
| 1732574400 | 13.7 | -0.57 | -3.99 | 13.75 | 13.89 | 13.65 | 7489757 |
| 1732315200 | 14.27 | 0.2 | 1.42 | 14.17 | 14.39 | 14.02 | 2097292 |
| 1732228800 | 14.07 | 0.11 | 0.79 | 14.1 | 14.12 | 13.84 | 3014414 |
| 1732142400 | 13.96 | 0.02 | 0.14 | 13.9 | 14.02 | 13.75 | 1887381 |
| 1732056000 | 13.94 | 0.29 | 2.12 | 13.8 | 13.96 | 13.72 | 3254174 |
| 1731969600 | 13.65 | 0.61 | 4.68 | 13.47 | 13.73 | 13.45 | 3297474 |
| 1731710400 | 13.04 | -0.16 | -1.21 | 13.23 | 13.3 | 12.95 | 2972820 |
| 1731624000 | 13.2 | 0.19 | 1.46 | 12.84 | 13.36 | 12.79 | 2960322 |
| 1731537600 | 13.01 | -0.24 | -1.81 | 13.35 | 13.5 | 12.91 | 3897646 |
| 1731451200 | 13.25 | 0.1 | 0.76 | 12.98 | 13.26 | 12.92 | 3123023 |
| 1731364800 | 13.15 | -1.4 | -9.62 | 13.98 | 14.22 | 13.04 | 6808190 |
| 1731105600 | 14.55 | -0.28 | -1.89 | 14.6 | 14.74 | 14.33 | 2595797 |
| 1731019200 | 14.83 | 1.07 | 7.78 | 14.07 | 14.88 | 13.85 | 3462788 |
| 1730932800 | 13.76 | -0.14 | -1.01 | 13.04 | 13.96 | 12.81 | 5690766 |
| 1730846400 | 13.9 | 0.03 | 0.22 | 13.95 | 14.06 | 13.82 | 1660822 |
| 1730760000 | 13.87 | -0.06 | -0.43 | 13.9 | 14.07 | 13.8 | 3740397 |
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
