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 | -21.51 | -32.4875396466 | 66.21 | 77.37 | 42.4 | 8712982 | 58.36018453 | SP |
| 4 | 23.26 | 108.48880597 | 21.44 | 77.37 | 20.12 | 8068092 | 40.83131984 | SP |
| 12 | 1.73 | 4.0260646963 | 42.97 | 77.37 | 19.54 | 4571409 | 38.86061781 | SP |
| 26 | 14.69 | 48.9503498834 | 30.01 | 114.18 | 19.54 | 3265929 | 45.83183958 | SP |
| 52 | 17.93 | 66.9779604034 | 26.77 | 114.18 | 15.03 | 2156298 | 44.96778643 | SP |
| 156 | 17.93 | 66.9779604034 | 26.77 | 114.18 | 15.03 | 2156298 | 44.96778643 | SP |
| 260 | 17.93 | 66.9779604034 | 26.77 | 114.18 | 15.03 | 2156298 | 44.96778643 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 47.31 | -10.08 | -17.56 | 53.265 | 53.69 | 46.02 | 5254196 |
| 1780439400 | 57.39 | 10.96 | 23.61 | 50.23 | 58.04 | 49.34 | 6715690 |
| 1780353000 | 46.43 | -7.71 | -14.24 | 49.34 | 51.89 | 42.4 | 9340427 |
| 1780093800 | 54.14 | -22.56 | -29.41 | 54.135 | 56.49 | 44.8 | 16135421 |
| 1780007400 | 76.7 | 3.66 | 5.01 | 68.63 | 77.37 | 64.25 | 5214192 |
| 1779921000 | 73.04 | 10.44 | 16.68 | 66.209999 | 74.52 | 60.8 | 6159179 |
| 1779834600 | 62.6 | 12.85 | 25.83 | 55.82 | 69.47 | 55.7911 | 8491734 |
| 1779489000 | 49.75 | 8.3 | 20.02 | 43.37 | 51.15 | 43.24 | 7404062 |
| 1779402600 | 41.45 | 5.44 | 15.11 | 36.2 | 42.5473 | 35.49 | 6423217 |
| 1779316200 | 36.01 | 1.06 | 3.03 | 34.17 | 38.4 | 33.63 | 6497935 |
| 1779229800 | 34.95 | 0.94 | 2.76 | 32.54 | 37.11 | 27.5436 | 7462016 |
| 1779143400 | 34.01 | 2.58 | 8.21 | 34.52 | 36.3 | 30.2 | 7858788 |
| 1778884200 | 31.43 | 0.44 | 1.42 | 28.075 | 33.439999 | 26.66 | 5679433 |
| 1778797800 | 30.99 | 5.53 | 21.72 | 27.12 | 32.119999 | 25.38 | 9192216 |
| 1778711400 | 25.46 | 1.04 | 4.26 | 24 | 27.45 | 23.4 | 6884154 |
| 1778625000 | 24.42 | -7.19 | -22.75 | 24.89 | 29.56 | 22 | 12421330 |
| 1778538600 | 31.61 | 5.22 | 19.78 | 28.59 | 33.39 | 27.04 | 12975182 |
| 1778279400 | 26.39 | 5.79 | 28.11 | 21.33 | 26.6599 | 20.9101 | 6477523 |
| 1778193000 | 20.6 | -3.51 | -14.56 | 25.54 | 26.18 | 20.12 | 6540291 |
| 1778106600 | 24.11 | 4.24 | 21.34 | 21.44 | 24.56 | 21 | 5420955 |
| 1778020200 | 19.87 | -3.04 | -13.27 | 23.25 | 23.28 | 19.54 | 4973770 |
| 1777933800 | 22.91 | -1.8 | -7.28 | 24.11 | 24.4 | 22.62 | 2598536 |
| 1777674600 | 24.71 | -2.08 | -7.76 | 27.02 | 27.22 | 24.4946 | 3062937 |
| 1777588200 | 26.79 | 2.66 | 11.02 | 25.63 | 27.16 | 24.25 | 2867122 |
| 1777501800 | 24.13 | -1.57 | -6.11 | 25.07 | 25.17 | 22.38 | 3764475 |
| 1777415400 | 25.7 | -3.97 | -13.38 | 28.24 | 29.16 | 24.85 | 3602613 |
| 1777329000 | 29.67 | 0.5 | 1.71 | 29.19 | 30.11 | 27.13 | 2671815 |
| 1777069800 | 29.17 | -1.84 | -5.93 | 31.26 | 31.44 | 28.73 | 3153082 |
| 1776983400 | 31.01 | -4.99 | -13.86 | 34.29 | 34.8 | 29.4 | 4982283 |
| 1776897000 | 36 | 4.37 | 13.82 | 35.17 | 38.41 | 34.44 | 4983238 |
| 1776810600 | 31.63 | -1.49 | -4.50 | 34.12 | 36.2 | 31.22 | 5384588 |
| 1776724200 | 33.119999 | -4.04 | -10.87 | 26.55 | 33.1799 | 26.55 | 9020151 |
| 1776465000 | 37.16 | -4.89 | -11.63 | 41.4 | 42.75 | 36.52 | 3391545 |
| 1776378600 | 42.05 | 3.41 | 8.83 | 39.31 | 42.155 | 38.17 | 3181855 |
| 1776292200 | 38.64 | -1.45 | -3.62 | 40.265 | 40.3598 | 35.91 | 3097957 |
| 1776205800 | 40.09 | -10.54 | -20.82 | 54.91 | 55.96 | 38.93 | 6684610 |
| 1776119400 | 50.63 | 3.82 | 8.16 | 45.27 | 52.1 | 44.38 | 2124896 |
| 1775860200 | 46.81 | 3.08 | 7.04 | 44.91 | 50 | 43.75 | 1790086 |
| 1775773800 | 43.73 | -4.9 | -10.08 | 48.09 | 50.472 | 42.7 | 1529322 |
| 1775687400 | 48.63 | 3.9 | 8.72 | 52.87 | 53.67 | 45.73 | 1803825 |
| 1775601000 | 44.73 | -2.36 | -5.01 | 45.34 | 47.695 | 41.9335 | 1554929 |
| 1775514600 | 47.09 | 2.08 | 4.62 | 46.12 | 51.8 | 45.44 | 1794199 |
| 1775169000 | 45.01 | 7.73 | 20.73 | 33.075 | 45.25 | 32.853299 | 2924752 |
| 1775082600 | 37.28 | 0.88 | 2.42 | 37.64 | 41.1999 | 36.51 | 2490224 |
| 1774996200 | 36.4 | 7.1 | 24.23 | 31.7 | 36.6 | 30.98 | 2462713 |
| 1774909800 | 29.3 | -4.28 | -12.75 | 34.275 | 34.5 | 27.6 | 2415674 |
| 1774650600 | 33.58 | -9.17 | -21.45 | 43.2 | 44.3 | 33.299999 | 2967858 |
| 1774564200 | 42.75 | -8.22 | -16.13 | 48.05 | 50.7 | 41.601 | 2082792 |
| 1774477800 | 50.97 | 8.67 | 20.50 | 44.7 | 53.3899 | 44 | 2660985 |
| 1774391400 | 42.3 | -1.36 | -3.11 | 43.07 | 44.44 | 38.08 | 1614145 |
| 1774305000 | 43.66 | -1.68 | -3.71 | 46.7 | 46.7 | 41.857 | 1666161 |
| 1774045800 | 45.34 | -4.16 | -8.40 | 50.08 | 52.59 | 41.47 | 2040425 |
| 1773959400 | 49.5 | 3.3 | 7.14 | 43.71 | 51.0921 | 42.5 | 1290700 |
| 1773873000 | 46.2 | -5.4 | -10.47 | 50.42 | 52.3 | 46.1701 | 1252149 |
| 1773786600 | 51.6 | 6.73 | 15.00 | 45.94 | 53.32 | 45.68 | 1875802 |
| 1773700200 | 44.87 | 2.37 | 5.58 | 44.36 | 46.195 | 41.14 | 1289204 |
| 1773441000 | 42.5 | -0.89 | -2.05 | 45.95 | 48.35 | 41.7 | 1544475 |
| 1773354600 | 43.39 | -1.13 | -2.54 | 43.14 | 46.3 | 40.049 | 1602548 |
| 1773268200 | 44.52 | 0.6 | 1.37 | 42.97 | 49.3216 | 41.67 | 1742666 |
| 1773181800 | 43.92 | -2.13 | -4.63 | 46.41 | 48.83 | 43.4 | 1865727 |
| 1773095400 | 46.05 | 0.23 | 0.50 | 44.33 | 48.06 | 42.7 | 1616864 |
| 1772839800 | 45.82 | -4.86 | -9.59 | 47.96 | 57.39 | 45.72 | 2977207 |
| 1772753400 | 50.68 | -13.32 | -20.81 | 62.01 | 62.35 | 47.11 | 2786133 |
| 1772667000 | 64 | 13.3 | 26.23 | 53.9 | 65.8 | 53 | 2465290 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
