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 | 1.06 | 3.68695652174 | 28.75 | 31.63 | 28.32 | 733064 | 29.72062273 | SP |
| 4 | 5.57 | 22.9785478548 | 24.24 | 32.54 | 24.0799 | 671457 | 29.04215165 | SP |
| 12 | 9.09 | 43.8706563707 | 20.72 | 32.54 | 20.1801 | 525123 | 26.58967688 | SP |
| 26 | 8.52 | 40.0187881635 | 21.29 | 32.54 | 17.74 | 392772 | 24.17625876 | SP |
| 52 | 16.55 | 124.811463047 | 13.26 | 32.54 | 13.26 | 228759 | 23.31027638 | SP |
| 156 | 15.41 | 107.013888889 | 14.4 | 32.54 | 9.26 | 93978 | 21.45655687 | SP |
| 260 | 2.09 | 7.53968253968 | 27.72 | 32.54 | 9.26 | 66384 | 21.48210202 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 31.56 | 2.75 | 9.55 | 31.25 | 31.63 | 31.24 | 1085011 |
| 1783549800 | 28.81 | 0.27 | 0.95 | 28.6 | 29.21 | 28.57 | 702933 |
| 1783463400 | 28.54 | 0.01 | 0.04 | 28.66 | 28.94 | 28.32 | 680370 |
| 1783377000 | 28.53 | 0.34 | 1.21 | 28.75 | 29 | 28.53 | 463940 |
| 1783031400 | 28.19 | -2.61 | -8.47 | 29.07 | 29.07 | 27.85 | 1752924 |
| 1782945000 | 30.8 | -1.55 | -4.79 | 31.59 | 31.59 | 30.64 | 893098 |
| 1782858600 | 32.35 | 1.5 | 4.86 | 32.049999 | 32.54 | 31.98 | 1047417 |
| 1782772200 | 30.85 | 1.38 | 4.68 | 30.38 | 30.99 | 30.26 | 948751 |
| 1782513000 | 29.47 | 0.06 | 0.20 | 29.28 | 29.7 | 29.1 | 364973 |
| 1782426600 | 29.41 | 1.31 | 4.66 | 29.69 | 29.92 | 29.31 | 531800 |
| 1782340200 | 28.1 | 0.59 | 2.14 | 28 | 28.26 | 27.78 | 295977 |
| 1782253800 | 27.51 | -0.66 | -2.34 | 27.63 | 27.68 | 27.43 | 501085 |
| 1782167400 | 28.17 | 0.34 | 1.22 | 28.33 | 28.48 | 27.99 | 867178 |
| 1781821800 | 27.83 | 1.6 | 6.10 | 27.7 | 27.99 | 27.545 | 474038 |
| 1781735400 | 26.23 | 0.93 | 3.68 | 26.56 | 26.65 | 26.2 | 257341 |
| 1781649000 | 25.3 | -0.22 | -0.86 | 25.63 | 25.66 | 25.15 | 336606 |
| 1781562600 | 25.52 | 1.34 | 5.54 | 25.2 | 25.64 | 25.2 | 787746 |
| 1781303400 | 24.18 | -0.25 | -1.02 | 24.24 | 24.31 | 24.0799 | 95003 |
| 1781217000 | 24.43 | 0.91 | 3.87 | 23.87 | 24.45 | 23.87 | 298306 |
| 1781130600 | 23.52 | -0.28 | -1.18 | 23.82 | 23.88 | 23.43 | 280710 |
| 1781044200 | 23.8 | 0.73 | 3.16 | 24.14 | 24.5 | 23.2002 | 863614 |
| 1780957800 | 23.07 | -0.43 | -1.83 | 23.12 | 23.21 | 22.6601 | 543830 |
| 1780698600 | 23.5 | -1.47 | -5.89 | 23.96 | 24.11 | 23.2 | 685285 |
| 1780612200 | 24.97 | 0.23 | 0.93 | 24.98 | 25.09 | 24.78 | 335495 |
| 1780525800 | 24.74 | 0.34 | 1.39 | 24.85 | 25 | 24.68 | 311469 |
| 1780439400 | 24.4 | 0.63 | 2.65 | 24.38 | 24.5999 | 24.35 | 801008 |
| 1780353000 | 23.77 | -1.33 | -5.30 | 23.87 | 23.99 | 23.69 | 1176112 |
| 1780093800 | 25.1 | -1.37 | -5.18 | 25.33 | 25.4 | 25.1 | 516970 |
| 1780007400 | 26.47 | 0.42 | 1.61 | 26.2 | 26.59 | 26.15 | 606032 |
| 1779921000 | 26.05 | -0.67 | -2.51 | 26.07 | 26.15 | 25.91 | 344463 |
| 1779834600 | 26.72 | 1.14 | 4.46 | 26.77 | 26.789 | 26.485 | 627669 |
| 1779489000 | 25.58 | -0.3 | -1.16 | 25.71 | 25.83 | 25.57 | 337879 |
| 1779402600 | 25.88 | -0.77 | -2.89 | 25.56 | 26.09 | 25.33 | 2598883 |
| 1779316200 | 26.65 | 1.1 | 4.31 | 26.52 | 26.75 | 26.35 | 1281034 |
| 1779229800 | 25.55 | 0.86 | 3.48 | 25.5 | 25.78 | 25.31 | 530325 |
| 1779143400 | 24.69 | 0.13 | 0.53 | 24.87 | 24.97 | 24.56 | 265910 |
| 1778884200 | 24.56 | -0.61 | -2.42 | 24.56 | 24.72 | 24.385 | 930798 |
| 1778797800 | 25.17 | -0.85 | -3.27 | 25.14 | 25.595 | 24.89 | 1971730 |
| 1778711400 | 26.02 | 1.03 | 4.12 | 25.78 | 26.135 | 25.59 | 370302 |
| 1778625000 | 24.99 | -0.18 | -0.72 | 25.31 | 25.31 | 24.86 | 113477 |
| 1778538600 | 25.17 | 1.36 | 5.71 | 24.86 | 25.3 | 24.86 | 392423 |
| 1778279400 | 23.81 | -0.14 | -0.58 | 23.85 | 23.89 | 23.62 | 154038 |
| 1778193000 | 23.95 | -0.34 | -1.40 | 24.42 | 24.42 | 23.95 | 123855 |
| 1778106600 | 24.29 | 1.03 | 4.43 | 24.1 | 24.375 | 24.01 | 614508 |
| 1778020200 | 23.26 | 0.14 | 0.61 | 23.22 | 23.33 | 22.99 | 77339 |
| 1777933800 | 23.12 | -0.17 | -0.73 | 23.24 | 23.24 | 22.87 | 31924 |
| 1777674600 | 23.29 | 0.1 | 0.43 | 23.23 | 23.37 | 22.99 | 38425 |
| 1777588200 | 23.19 | 1.99 | 9.39 | 22.5 | 23.32 | 22.35 | 179003 |
| 1777501800 | 21.2 | -0.03 | -0.14 | 21.44 | 21.44 | 21.18 | 17230 |
| 1777415400 | 21.23 | -0.36 | -1.67 | 21.4 | 21.4 | 21.15 | 67622 |
| 1777329000 | 21.59 | 0.65 | 3.10 | 21.53 | 21.73 | 21.53 | 68849 |
| 1777069800 | 20.94 | 0.25 | 1.21 | 20.96 | 20.96 | 20.7 | 53248 |
| 1776983400 | 20.69 | -0.22 | -1.05 | 20.65 | 20.72 | 20.4875 | 35707 |
| 1776897000 | 20.91 | 0.68 | 3.36 | 20.81 | 20.99 | 20.75 | 79942 |
| 1776810600 | 20.23 | -0.7 | -3.34 | 20.5 | 20.5 | 20.1801 | 33181 |
| 1776724200 | 20.93 | 0.26 | 1.26 | 20.92 | 21.05 | 20.83 | 33681 |
| 1776465000 | 20.67 | 0.41 | 2.02 | 20.72 | 20.72 | 20.5006 | 53507 |
| 1776378600 | 20.26 | -0.07 | -0.34 | 20.5 | 20.5 | 20.25 | 67665 |
| 1776292200 | 20.33 | -0.15 | -0.73 | 20.3 | 20.38 | 20.21 | 57614 |
| 1776205800 | 20.48 | 0.46 | 2.30 | 20.19 | 20.49 | 20.19 | 40814 |
| 1776119400 | 20.02 | 0.38 | 1.93 | 19.8 | 20.07 | 19.77 | 65763 |
| 1775860200 | 19.64 | 0.26 | 1.34 | 19.64 | 19.72 | 19.55 | 102594 |
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.
