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 | -1.385 | -8.40412621359 | 16.48 | 16.72 | 15.01 | 15733 | 15.64816335 | DR |
| 4 | -2.535 | -14.3788996029 | 17.63 | 18.21 | 15.01 | 17189 | 16.82936064 | DR |
| 12 | 0.935 | 6.60310734463 | 14.16 | 18.59 | 13.6 | 39512 | 16.74320877 | DR |
| 26 | -1.915 | -11.2580834803 | 17.01 | 18.59 | 13.28 | 25898 | 16.29268551 | DR |
| 52 | 2.955 | 24.3410214168 | 12.14 | 18.59 | 10.645 | 23484 | 14.66373577 | DR |
| 156 | 7.945 | 111.118881119 | 7.15 | 18.59 | 5.7 | 35659 | 9.87824824 | DR |
| 260 | 9.295 | 160.25862069 | 5.8 | 18.59 | 3.085 | 44739 | 7.43423628 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 15.095 | -0.21 | -1.34 | 15.27 | 15.3 | 15.01 | 23128 |
| 1732573560 | 15.3 | -0.63 | -3.95 | 15.2 | 15.3 | 15.114 | 20075 |
| 1732314000 | 15.93 | -0.35 | -2.15 | 15.77 | 15.99 | 15.77 | 15989 |
| 1732227900 | 16.28 | -0.35 | -2.09 | 16.41 | 16.41 | 16.16 | 10933 |
| 1732141740 | 16.628 | -0.37 | -2.19 | 16.48 | 16.719999 | 16.48 | 8541 |
| 1732054800 | 17 | -0.2 | -1.16 | 16.96 | 17.1 | 16.86 | 17295 |
| 1731968640 | 17.2 | 0.42 | 2.50 | 17.054 | 17.29 | 17.02 | 17508 |
| 1731709260 | 16.78 | 0.16 | 0.96 | 16.69 | 16.89 | 16.64 | 21584 |
| 1731622800 | 16.62 | 0.14 | 0.85 | 16.745 | 16.88 | 16.51 | 14407 |
| 1731536760 | 16.48 | -0.27 | -1.61 | 16.6 | 16.6 | 16.469999 | 15982 |
| 1731450480 | 16.75 | -0.32 | -1.87 | 16.81 | 16.81 | 16.399999 | 37467 |
| 1731363600 | 17.07 | 0.14 | 0.80 | 17.14 | 17.2 | 17.07 | 16595 |
| 1731104400 | 16.935 | -0.42 | -2.41 | 17.14 | 17.14 | 16.857 | 15160 |
| 1731018540 | 17.354 | 0.1 | 0.60 | 17.52 | 17.52 | 17.23 | 13796 |
| 1730931600 | 17.25 | -0.88 | -4.84 | 17.34 | 17.38 | 17.0711 | 17527 |
| 1730845680 | 18.127 | 0.25 | 1.38 | 17.92 | 18.21 | 17.85 | 10379 |
| 1730759160 | 17.88 | 0.15 | 0.85 | 17.82 | 17.9 | 17.78 | 14068 |
| 1730496420 | 17.73 | -0.04 | -0.23 | 17.8675 | 17.8675 | 17.63 | 8247 |
| 1730409780 | 17.77 | 0.07 | 0.40 | 17.78 | 17.83 | 17.68 | 13795 |
| 1730323500 | 17.7 | 0.18 | 1.06 | 17.63 | 17.7725 | 17.63 | 31311 |
| 1730237280 | 17.515 | -0.03 | -0.14 | 17.543 | 17.55 | 17.435 | 7297 |
| 1730150880 | 17.54 | 0.1 | 0.57 | 17.4155 | 17.74 | 17.4155 | 10531 |
| 1729891500 | 17.44 | -0.18 | -1.02 | 17.535 | 17.61 | 17.405 | 5880 |
| 1729805160 | 17.62 | -0.02 | -0.11 | 17.7175 | 17.74 | 17.56 | 6846 |
| 1729718940 | 17.64 | -0.04 | -0.23 | 17.57 | 17.64 | 17.51 | 11522 |
| 1729632300 | 17.68 | 0 | 0.03 | 17.62 | 17.75 | 17.615 | 14241 |
| 1729545600 | 17.675 | -0.44 | -2.40 | 17.725 | 17.7625 | 17.657 | 6430 |
| 1729286400 | 18.11 | -0.1 | -0.52 | 18.07 | 18.12 | 18.03 | 36267 |
| 1729200000 | 18.205 | 0.15 | 0.80 | 18.22 | 18.23 | 18.13 | 10809 |
| 1729113960 | 18.06 | 0.1 | 0.56 | 18.2 | 18.2 | 17.94 | 6553 |
| 1729027680 | 17.9593 | -0.26 | -1.43 | 18.07 | 18.14 | 17.9593 | 205972 |
| 1728941220 | 18.22 | 0 | 0.00 | 18.25 | 18.27 | 18.05 | 17157 |
| 1728681900 | 18.2195 | 0.01 | 0.05 | 18.27 | 18.383 | 18.16 | 13657 |
| 1728595560 | 18.21 | -0.18 | -0.99 | 18.3185 | 18.35 | 18.16 | 13847 |
| 1728508800 | 18.3925 | -0.09 | -0.47 | 18.38 | 18.44 | 18.37 | 11071 |
| 1728422580 | 18.48 | 0.08 | 0.43 | 18.49 | 18.517 | 18.307 | 11369 |
| 1728336000 | 18.4 | 0.16 | 0.88 | 18.46 | 18.59 | 18.36 | 24189 |
| 1728077220 | 18.24 | 0.4 | 2.24 | 18.105 | 18.24 | 18.055 | 13481 |
| 1727990760 | 17.84 | 0.14 | 0.79 | 17.87 | 17.87 | 17.73 | 10928 |
| 1727904000 | 17.7 | -0.26 | -1.45 | 17.6 | 17.8 | 17.585 | 15943 |
| 1727818140 | 17.96 | -0.51 | -2.77 | 18.08 | 18.21 | 17.8945 | 17928 |
| 1727731380 | 18.471 | 0.25 | 1.38 | 18.19 | 18.471 | 18.19 | 10626 |
| 1727472000 | 18.22 | -0.15 | -0.82 | 18.2501 | 18.49 | 18.22 | 21304 |
| 1727386200 | 18.37 | 1.32 | 7.74 | 18.19 | 18.37 | 18.14 | 33550 |
| 1727299200 | 17.05 | 0.28 | 1.67 | 17.08 | 17.153 | 17.025 | 34446 |
| 1727212800 | 16.77 | 0.25 | 1.51 | 16.78 | 17.02 | 16.77 | 25713 |
| 1727126940 | 16.52 | -0.66 | -3.84 | 17.4399 | 17.4399 | 16.19 | 230624 |
| 1726867200 | 17.18 | -0.31 | -1.77 | 17.365 | 17.59 | 17.13 | 53076 |
| 1726781220 | 17.49 | -0.1 | -0.57 | 17.395 | 17.49 | 17.33 | 11677 |
| 1726694460 | 17.59 | 0.27 | 1.56 | 17.39 | 17.775 | 17.39 | 26031 |
| 1726608240 | 17.32 | -0.15 | -0.86 | 17.25 | 17.447 | 17.13 | 47074 |
| 1726521720 | 17.47 | 0.18 | 1.04 | 17.3 | 17.48 | 17.26 | 96118 |
| 1726262940 | 17.29 | 0.69 | 4.16 | 17.13 | 17.36 | 17.13 | 150924 |
| 1726176540 | 16.6 | 0.95 | 6.07 | 16.219999 | 16.66 | 16.14 | 247159 |
| 1726090140 | 15.65 | 1.88 | 13.65 | 16.34 | 16.434999 | 15.56 | 409032 |
| 1726003500 | 13.77 | -0.4 | -2.82 | 13.98 | 13.98 | 13.6 | 61766 |
| 1725917160 | 14.17 | 0.18 | 1.29 | 14.3 | 14.3 | 14.17 | 21999 |
| 1725658020 | 13.99 | -0.25 | -1.76 | 14.27 | 14.27 | 13.96 | 23944 |
| 1725571440 | 14.24 | 0.22 | 1.57 | 14.4 | 14.4 | 14.23 | 27356 |
| 1725485040 | 14.02 | 0.01 | 0.07 | 14.16 | 14.22 | 14.02 | 22570 |
| 1725398880 | 14.01 | -0.82 | -5.53 | 14.48 | 14.53 | 13.82 | 48009 |
| 1725053340 | 14.83 | 0.11 | 0.73 | 14.8 | 14.85 | 14.75 | 18147 |
| 1724966400 | 14.7225 | -0.03 | -0.19 | 14.72 | 14.755 | 14.67 | 25716 |
| 1724880360 | 14.75 | -0.09 | -0.61 | 14.82 | 14.88 | 14.69 | 17097 |
| 1724794080 | 14.84 | 0.24 | 1.64 | 14.76 | 14.87 | 14.74 | 14107 |
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
