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 | 0.52 | 3.40983606557 | 15.25 | 15.77 | 15.1 | 3455 | 15.32731882 | CS |
| 4 | 0.99 | 6.69824086604 | 14.78 | 15.77 | 14.78 | 3749 | 15.21757866 | CS |
| 12 | 1.67 | 11.8439716312 | 14.1 | 15.77 | 13.06 | 10146 | 14.7521502 | CS |
| 26 | 2.58 | 19.560272934 | 13.19 | 15.77 | 12.39 | 7091 | 14.36545499 | CS |
| 52 | 4.17 | 35.9482758621 | 11.6 | 15.77 | 10.61 | 7386 | 12.87228713 | CS |
| 156 | 1.77 | 12.6428571429 | 14 | 18.92 | 10.29 | 15056 | 13.57417611 | CS |
| 260 | 1.77 | 12.6428571429 | 14 | 18.92 | 10.29 | 15056 | 13.57417611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 15.51 | 0.16 | 1.04 | 15.35 | 15.74 | 15.35 | 4101 |
| 1732833600 | 15.35 | 0.08 | 0.52 | 15.25 | 15.35 | 15.25 | 2550 |
| 1732747200 | 15.27 | -0.02 | -0.13 | 15.3 | 15.3 | 15.27 | 725 |
| 1732660800 | 15.29 | 0.11 | 0.72 | 15.11 | 15.29 | 15.1 | 6300 |
| 1732574400 | 15.18 | -0.08 | -0.52 | 15.25 | 15.25 | 15.18 | 3600 |
| 1732315200 | 15.26 | 0.06 | 0.39 | 15.25 | 15.26 | 15.25 | 2000 |
| 1732228800 | 15.2 | -0.05 | -0.33 | 15.25 | 15.25 | 15.2 | 2600 |
| 1732142400 | 15.25 | 0.05 | 0.33 | 15.2 | 15.25 | 15.2 | 14850 |
| 1732056000 | 15.2 | 0 | 0.00 | 15.1 | 15.2 | 15.1 | 200 |
| 1731969600 | 15.2 | 0.1 | 0.66 | 15.25 | 15.35 | 15.15 | 7405 |
| 1731710400 | 15.1 | -0.15 | -0.98 | 15.1 | 15.14 | 15.1 | 5800 |
| 1731624000 | 15.25 | 0.06 | 0.39 | 15.33 | 15.45 | 15.25 | 900 |
| 1731537600 | 15.19 | 0.08 | 0.53 | 15.1 | 15.2 | 15.1 | 1500 |
| 1731451200 | 15.11 | 0.01 | 0.07 | 15.33 | 15.33 | 15.11 | 200 |
| 1731364800 | 15.1 | 0 | 0.00 | 15.23 | 15.24 | 15.1 | 511 |
| 1731105600 | 15.1 | -0.05 | -0.33 | 15.1 | 15.2 | 15.1 | 7900 |
| 1731019200 | 15.15 | 0 | 0.00 | 15.2 | 15.2 | 15.15 | 300 |
| 1730932800 | 15.15 | -0.1 | -0.66 | 15.2 | 15.2 | 15.15 | 8600 |
| 1730846400 | 15.25 | 0.05 | 0.33 | 15.2 | 15.25 | 15.2 | 2200 |
| 1730760000 | 15.2 | 0.15 | 1.00 | 14.78 | 15.2 | 14.78 | 2733 |
| 1730497200 | 15.05 | 0.05 | 0.33 | 15.14 | 15.14 | 15 | 6580 |
| 1730410800 | 15 | -0.09 | -0.60 | 15.1 | 15.2 | 14.34 | 13500 |
| 1730324400 | 15.09 | 0.08 | 0.53 | 15 | 15.1 | 15 | 2903 |
| 1730238000 | 15.01 | 0.01 | 0.07 | 15 | 15.01 | 15 | 8900 |
| 1730151600 | 15 | -0.13 | -0.86 | 15.04 | 15.06 | 14.99 | 7335 |
| 1729892400 | 15.13 | 0.13 | 0.87 | 15.13 | 15.13 | 15.13 | 100 |
| 1729806000 | 15 | 0 | 0.00 | 15.1 | 15.1 | 15 | 800 |
| 1729719600 | 15 | 0 | 0.00 | 15.05 | 15.13 | 15 | 4100 |
| 1729633200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729546800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 220 |
| 1729287600 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 5300 |
| 1729201200 | 14.8 | -0.25 | -1.66 | 15 | 15.05 | 14.62 | 15100 |
| 1729114800 | 15.05 | 0.05 | 0.33 | 15 | 15.05 | 15 | 600 |
| 1729028400 | 15 | -0.25 | -1.64 | 15.25 | 15.3 | 15 | 114379 |
| 1728682800 | 15.25 | 0.35 | 2.35 | 14.76 | 15.26 | 14.76 | 45586 |
| 1728596400 | 14.9 | 0.1 | 0.68 | 14.85 | 15 | 14.85 | 115200 |
| 1728510000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1728423600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 10 |
| 1728337200 | 14.8 | 0.1 | 0.68 | 14.75 | 14.8 | 14.7 | 54633 |
| 1728078000 | 14.7 | 0.37 | 2.58 | 14.43 | 14.7 | 14.43 | 5311 |
| 1727991600 | 14.33 | 0.11 | 0.77 | 14.22 | 14.45 | 14.18 | 6900 |
| 1727905200 | 14.22 | 0.12 | 0.85 | 14.23 | 14.23 | 14.22 | 300 |
| 1727818800 | 14.1 | 0.12 | 0.86 | 14.09 | 14.24 | 14.09 | 1625 |
| 1727730000 | 13.98 | 0.23 | 1.67 | 13.72 | 13.98 | 13.64 | 3200 |
| 1727473200 | 13.75 | 0.15 | 1.10 | 13.99 | 14 | 13.75 | 3400 |
| 1727386800 | 13.6 | -0.15 | -1.09 | 13.65 | 13.65 | 13.6 | 15566 |
| 1727300400 | 13.75 | 0.09 | 0.66 | 13.55 | 14.09 | 13.4 | 17700 |
| 1727214000 | 13.66 | -0.04 | -0.29 | 14.93 | 14.93 | 13.55 | 19909 |
| 1727127600 | 13.7 | 0 | 0.00 | 13.06 | 13.7 | 13.06 | 200 |
| 1726868400 | 13.7 | -0.05 | -0.36 | 13.7 | 13.7 | 13.7 | 12389 |
| 1726782000 | 13.75 | 0 | 0.00 | 13.82 | 13.9 | 13.75 | 2700 |
| 1726695600 | 13.75 | 0 | 0.00 | 13.6 | 13.75 | 13.6 | 550 |
| 1726609200 | 13.75 | -0.01 | -0.07 | 14 | 14 | 13.75 | 2245 |
| 1726522800 | 13.76 | 0.01 | 0.07 | 14.2 | 14.33 | 13.75 | 6157 |
| 1726263600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 1 |
| 1726177200 | 13.75 | 0 | 0.00 | 13.78 | 13.78 | 13.75 | 1000 |
| 1726090800 | 13.75 | -0.3 | -2.14 | 13.75 | 13.75 | 13.75 | 100 |
| 1726004400 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1725918000 | 14.05 | -0.05 | -0.35 | 14.1 | 14.1 | 14.05 | 13417 |
| 1725658800 | 14.1 | -0.1 | -0.70 | 14.2 | 14.2 | 14.1 | 7660 |
| 1725572400 | 14.2 | -0.13 | -0.91 | 14.21 | 14.21 | 14.2 | 7100 |
| 1725486000 | 14.33 | 0.03 | 0.21 | 14.35 | 14.35 | 14.23 | 7200 |
| 1725399600 | 14.3 | -0.3 | -2.05 | 14.07 | 14.4 | 14.07 | 5035 |
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
