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 | 2.55 | 8.61195542047 | 29.61 | 32.33 | 27.25 | 139496 | 29.015113 | SP |
| 4 | -7.33 | -18.56166118 | 39.49 | 40.3386 | 27.25 | 216020 | 33.54322848 | SP |
| 12 | 3.31 | 11.4731369151 | 28.85 | 45.9212 | 27.25 | 188163 | 36.17497988 | SP |
| 26 | 7.6 | 30.9446254072 | 24.56 | 45.9212 | 23.59 | 154534 | 35.11482326 | SP |
| 52 | 7.6 | 30.9446254072 | 24.56 | 45.9212 | 23.59 | 154534 | 35.11482326 | SP |
| 156 | 7.6 | 30.9446254072 | 24.56 | 45.9212 | 23.59 | 154534 | 35.11482326 | SP |
| 260 | 7.6 | 30.9446254072 | 24.56 | 45.9212 | 23.59 | 154534 | 35.11482326 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 31.02 | 2.87 | 10.20 | 29.25 | 31.12 | 29.155 | 98023 |
| 1782513000 | 28.15 | 0.39 | 1.40 | 27.3 | 28.57 | 27.25 | 149392 |
| 1782426600 | 27.76 | -0.95 | -3.31 | 28.69 | 28.8 | 27.47 | 161919 |
| 1782340200 | 28.71 | -1.43 | -4.74 | 29.5 | 30.1161 | 28.66 | 131600 |
| 1782253800 | 30.14 | -0.68 | -2.21 | 29.61 | 30.87 | 29.12 | 156545 |
| 1782167400 | 30.82 | -2.01 | -6.12 | 31.72 | 32.249 | 30.72 | 250374 |
| 1781821800 | 32.83 | -0.78 | -2.32 | 33.78 | 33.78 | 31.72 | 255244 |
| 1781735400 | 33.61 | -0.23 | -0.68 | 34.075 | 34.63 | 33.5 | 235749 |
| 1781649000 | 33.84 | -0.36 | -1.05 | 34.1 | 35 | 33.6036 | 169990 |
| 1781562600 | 34.2 | 0.74 | 2.21 | 34.21 | 34.35 | 33.0401 | 329822 |
| 1781303400 | 33.46 | -2.94 | -8.08 | 37.28 | 37.33 | 32.72 | 607656 |
| 1781217000 | 36.4 | 3.75 | 11.49 | 33.07 | 36.6599 | 33.07 | 176810 |
| 1781130600 | 32.65 | -0.4 | -1.21 | 32.61 | 33.7334 | 32.549999 | 144689 |
| 1781044200 | 33.049999 | -1.72 | -4.95 | 35.55 | 35.56 | 31.8 | 148184 |
| 1780957800 | 34.77 | 0.36 | 1.05 | 36 | 36 | 34.4 | 194687 |
| 1780698600 | 34.41 | -3.54 | -9.33 | 36.07 | 37.4 | 33.81 | 196758 |
| 1780612200 | 37.95 | 1.25 | 3.41 | 36.66 | 38.49 | 35.54 | 209744 |
| 1780525800 | 36.7 | -2.7 | -6.85 | 38.08 | 38.75 | 36.6 | 259242 |
| 1780439400 | 39.4 | 0.23 | 0.59 | 39.49 | 40.3386 | 39 | 227956 |
| 1780353000 | 39.17 | -3.81 | -8.86 | 41.26 | 41.33 | 38.7001 | 423837 |
| 1780093800 | 42.98 | -2.61 | -5.72 | 42.3 | 43.16 | 40.5009 | 541165 |
| 1780007400 | 45.59 | 0.86 | 1.92 | 44.55 | 45.9212 | 43.89 | 283696 |
| 1779921000 | 44.73 | 0.63 | 1.43 | 45.19 | 45.19 | 42.86 | 474633 |
| 1779834600 | 44.1 | 2.86 | 6.94 | 44.35 | 45.25 | 42.84 | 648209 |
| 1779489000 | 41.24 | 2.33 | 5.99 | 40.2 | 41.24 | 40 | 408405 |
| 1779402600 | 38.91 | 0.11 | 0.28 | 39.04 | 39.44 | 38.3 | 250379 |
| 1779316200 | 38.8 | 1.22 | 3.25 | 37.72 | 38.99 | 37.06 | 165726 |
| 1779229800 | 37.58 | -0.01 | -0.03 | 37.455 | 37.9 | 35.71 | 169239 |
| 1779143400 | 37.59 | 1.12 | 3.07 | 37.86 | 38.91 | 36.52 | 290935 |
| 1778884200 | 36.47 | -1.27 | -3.37 | 37.04 | 37.04 | 35.975 | 161015 |
| 1778797800 | 37.74 | 1.8 | 5.01 | 36.44 | 37.9499 | 35.8915 | 245520 |
| 1778711400 | 35.94 | 0.89 | 2.54 | 36.29 | 36.6511 | 34.75 | 163526 |
| 1778625000 | 35.05 | -0.58 | -1.63 | 35 | 35.48 | 33.8501 | 172703 |
| 1778538600 | 35.63 | 1.85 | 5.48 | 34.29 | 36.2799 | 33.82 | 362133 |
| 1778279400 | 33.78 | 3.3 | 10.83 | 31.54 | 33.79 | 31.5 | 213810 |
| 1778193000 | 30.48 | -1.37 | -4.30 | 32.189999 | 32.189999 | 30.25 | 74648 |
| 1778106600 | 31.85 | 1.62 | 5.36 | 30.23 | 31.87 | 30.23 | 71546 |
| 1778020200 | 30.23 | -0.32 | -1.05 | 30.69 | 31.09 | 29.87 | 58298 |
| 1777933800 | 30.55 | 0.03 | 0.10 | 30.845 | 30.845 | 30.16 | 38608 |
| 1777674600 | 30.52 | -0.29 | -0.94 | 31.3 | 31.42 | 30.19 | 48939 |
| 1777588200 | 30.81 | 1.65 | 5.66 | 29.79 | 30.87 | 29.66 | 56985 |
| 1777501800 | 29.16 | -0.56 | -1.88 | 29.64 | 29.72 | 28.61 | 87509 |
| 1777415400 | 29.72 | -0.48 | -1.59 | 29.78 | 29.9923 | 29.4 | 49161 |
| 1777329000 | 30.2 | -0.26 | -0.85 | 30.46 | 30.46 | 29.41 | 101112 |
| 1777069800 | 30.46 | -1.26 | -3.97 | 32.119999 | 32.119999 | 30.26 | 56212 |
| 1776983400 | 31.72 | -1.31 | -3.97 | 33.04 | 33.04 | 30.92 | 126161 |
| 1776897000 | 33.03 | 0.7 | 2.17 | 33.1 | 33.8599 | 32.42 | 69921 |
| 1776810600 | 32.33 | -0.49 | -1.49 | 33.59 | 33.59 | 32.100099 | 86121 |
| 1776724200 | 32.82 | 0.07 | 0.21 | 32.63 | 33.07 | 32.33 | 73176 |
| 1776465000 | 32.75 | -0.18 | -0.55 | 33.84 | 33.87 | 32.6 | 111787 |
| 1776378600 | 32.93 | 1.87 | 6.02 | 31.69 | 33.015 | 31.32 | 145906 |
| 1776292200 | 31.06 | 0.49 | 1.60 | 31 | 31.44 | 30.21 | 63571 |
| 1776205800 | 30.57 | -0.08 | -0.26 | 31.49 | 31.64 | 30.1 | 139086 |
| 1776119400 | 30.65 | 0.7 | 2.34 | 29.81 | 32.42 | 29.6 | 166975 |
| 1775860200 | 29.95 | 0.45 | 1.53 | 30.1 | 30.3 | 29.4 | 43969 |
| 1775773800 | 29.5 | -0.32 | -1.07 | 29.95 | 30.1 | 29.4 | 33077 |
| 1775687400 | 29.82 | 0.9 | 3.11 | 30.83 | 31 | 29.41 | 89849 |
| 1775601000 | 28.92 | 0.01 | 0.03 | 28.85 | 29.05 | 27.95 | 41533 |
| 1775514600 | 28.91 | -0.03 | -0.10 | 29.39 | 29.7999 | 28.665 | 87846 |
| 1775169000 | 28.94 | 2.33 | 8.76 | 26.27 | 28.94 | 26.06 | 92824 |
| 1775082600 | 26.61 | 1.02 | 3.99 | 26.17 | 27.49 | 26.17 | 68152 |
| 1774996200 | 25.59 | 1.67 | 6.98 | 24.42 | 25.67 | 24.42 | 79962 |
| 1774909800 | 23.92 | -1.16 | -4.63 | 25.39 | 25.39 | 23.59 | 69170 |
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.
