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 | 0.48 | 1.62601626016 | 29.52 | 32.72 | 29 | 34591 | 30.2661593 | SP |
| 4 | 3.63 | 13.7656427759 | 26.37 | 32.72 | 23.23 | 33957 | 27.28536074 | SP |
| 12 | 6.48 | 27.5510204082 | 23.52 | 38.276 | 22.46 | 33502 | 27.90392561 | SP |
| 26 | 13.47 | 81.4882032668 | 16.53 | 45.29 | 8.14 | 21592 | 26.52502601 | SP |
| 52 | 10.94 | 57.3976915005 | 19.06 | 45.29 | 8.14 | 13210 | 24.61587995 | SP |
| 156 | -355.955 | -92.2270731044 | 385.955 | 390.16 | 8.14 | 17884 | 165.4495176 | SP |
| 260 | 18.98 | 172.2323049 | 11.02 | 458.754 | 1.97 | 432323 | 22.86503782 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 30.4151 | -1.59 | -4.96 | 31.32 | 31.99 | 30.4151 | 14393 |
| 1781821800 | 32.0031 | 1.6 | 5.25 | 31.5 | 32.72 | 31.3 | 31280 |
| 1781735400 | 30.4059 | 1.03 | 3.50 | 29.77 | 30.445 | 29.33 | 25232 |
| 1781649000 | 29.3767 | 0.63 | 2.19 | 29.52 | 30.1 | 29.31 | 67458 |
| 1781562600 | 28.7467 | 2.6 | 9.95 | 29.43 | 29.75 | 28.265 | 87329 |
| 1781303400 | 26.1453 | -0.55 | -2.07 | 27.07 | 27.15 | 25.26 | 17645 |
| 1781217000 | 26.6992 | 1.93 | 7.79 | 23.9 | 26.6992 | 23.9 | 16647 |
| 1781130600 | 24.7692 | -1.75 | -6.60 | 25.99 | 25.99 | 23.615 | 30625 |
| 1781044200 | 26.5201 | 1.47 | 5.87 | 25.7 | 27.41 | 25.47 | 26002 |
| 1780957800 | 25.0503 | -0.96 | -3.69 | 25.28 | 25.28 | 24 | 25750 |
| 1780698600 | 26.01 | 1.49 | 6.08 | 24.67 | 26.01 | 24.67 | 69293 |
| 1780612200 | 24.52 | 0.87 | 3.67 | 24.66 | 25.09 | 24.1299 | 31549 |
| 1780525800 | 23.6531 | -1.4 | -5.59 | 24.73 | 24.93 | 23.23 | 39428 |
| 1780439400 | 25.0548 | -0.97 | -3.71 | 26.48 | 26.48 | 24.72 | 23567 |
| 1780353000 | 26.0211 | -2.52 | -8.82 | 27.06 | 27.06 | 25.045 | 48522 |
| 1780093800 | 28.537 | 0.67 | 2.40 | 28.75 | 29.22 | 28.14 | 39418 |
| 1780007400 | 27.8676 | -0.59 | -2.06 | 27.47 | 28.15 | 27 | 15802 |
| 1779921000 | 28.4545 | 0.93 | 3.39 | 29.3 | 29.4 | 27.72 | 10952 |
| 1779834600 | 27.5215 | 2.16 | 8.50 | 26.37 | 27.5215 | 25.2186 | 24282 |
| 1779489000 | 25.365 | -0.56 | -2.15 | 25.95 | 26.055 | 25.22 | 21384 |
| 1779402600 | 25.9216 | 1.35 | 5.51 | 23.86 | 26.29 | 23.86 | 16459 |
| 1779316200 | 24.569 | 1.78 | 7.82 | 23.31 | 24.79 | 22.46 | 51490 |
| 1779229800 | 22.7872 | -0.9 | -3.80 | 23.47 | 23.78 | 22.689 | 35699 |
| 1779143400 | 23.6869 | -1.3 | -5.21 | 25.5 | 26.055 | 23.39 | 31696 |
| 1778884200 | 24.99 | -2.55 | -9.27 | 26.64 | 26.64 | 24.99 | 91684 |
| 1778797800 | 27.5441 | -0.38 | -1.37 | 28 | 28 | 27.43 | 10813 |
| 1778711400 | 27.9263 | 0.28 | 1.02 | 28.2 | 28.94 | 27.78 | 23326 |
| 1778625000 | 27.645 | -0.64 | -2.25 | 27.56 | 28.21 | 27.3 | 13034 |
| 1778538600 | 28.28 | -2.79 | -8.97 | 29.63 | 29.705 | 28.14 | 17730 |
| 1778279400 | 31.0653 | -0.23 | -0.75 | 31.0896 | 31.8386 | 30 | 18354 |
| 1778193000 | 31.3 | 2.15 | 7.38 | 31 | 32.53 | 30.72 | 38309 |
| 1778106600 | 29.1491 | 4.03 | 16.04 | 28.95 | 29.4 | 27.91 | 45220 |
| 1778020200 | 25.12 | -0.1 | -0.40 | 25.49 | 25.64 | 24.63 | 17869 |
| 1777933800 | 25.22 | -1.01 | -3.84 | 26.31 | 26.31 | 24.73 | 24471 |
| 1777674600 | 26.2277 | 0.68 | 2.65 | 26.12 | 27.4753 | 25.5 | 46914 |
| 1777588200 | 25.55 | -0.42 | -1.60 | 27 | 27 | 25.19 | 69751 |
| 1777501800 | 25.9659 | -2.62 | -9.18 | 27.86 | 27.86 | 25.65 | 63788 |
| 1777415400 | 28.5893 | -1.74 | -5.75 | 29.01 | 29.37 | 28.58 | 45157 |
| 1777329000 | 30.3326 | -0.47 | -1.53 | 30.59 | 30.59 | 29.329 | 24200 |
| 1777069800 | 30.8048 | 0.46 | 1.53 | 31.24 | 31.63 | 30.7 | 16937 |
| 1776983400 | 30.34 | -0.69 | -2.22 | 30.48 | 31.11 | 30.02 | 14577 |
| 1776897000 | 31.0304 | -1.72 | -5.25 | 32 | 32 | 30.895 | 30176 |
| 1776810600 | 32.75 | -1.88 | -5.43 | 34.49 | 34.9 | 32.159999 | 37656 |
| 1776724200 | 34.63 | -0.85 | -2.39 | 34.68 | 35.41 | 33.89 | 34329 |
| 1776465000 | 35.4765 | 4.1 | 13.08 | 35.42 | 38.276 | 35.42 | 66660 |
| 1776378600 | 31.3726 | -1.62 | -4.91 | 33.07 | 33.07 | 30.61 | 10911 |
| 1776292200 | 32.9929 | 0.15 | 0.47 | 33.2 | 34 | 32.064999 | 15225 |
| 1776205800 | 32.8392 | 2.24 | 7.32 | 32.58 | 33.53 | 32.082299 | 19479 |
| 1776119400 | 30.6 | -0.41 | -1.32 | 29.9 | 31.0199 | 29.22 | 48577 |
| 1775860200 | 31.01 | 0.2 | 0.65 | 31.07 | 32.47 | 31 | 24315 |
| 1775773800 | 30.81 | 1.62 | 5.53 | 28.66 | 31 | 27.89 | 26389 |
| 1775687400 | 29.1945 | 3.34 | 12.92 | 31.36 | 31.955 | 29.1701 | 38784 |
| 1775601000 | 25.8538 | -0.48 | -1.81 | 25.74 | 26 | 24.88 | 28612 |
| 1775514600 | 26.3297 | -0.32 | -1.19 | 26.9 | 27.12 | 26.1301 | 14780 |
| 1775169000 | 26.6467 | -0.86 | -3.12 | 24.72 | 27.2 | 24.13 | 43860 |
| 1775082600 | 27.5039 | 2.49 | 9.97 | 27.23 | 28.5 | 25.7 | 53143 |
| 1774996200 | 25.0096 | 1.29 | 5.43 | 23.52 | 26.32 | 22.83 | 32660 |
| 1774909800 | 23.7216 | 0.37 | 1.59 | 22.83 | 23.915 | 22.2 | 25137 |
| 1774650600 | 23.35 | -1.14 | -4.64 | 24.16 | 24.32 | 23.14 | 22078 |
| 1774564200 | 24.4862 | -2.23 | -8.36 | 26.41 | 26.41 | 24.06 | 51227 |
| 1774477800 | 26.72 | 0.53 | 2.04 | 27.29 | 27.29 | 26.15 | 13891 |
| 1774391400 | 26.1868 | -2.11 | -7.45 | 27.56 | 27.595 | 25.32 | 27826 |
| 1774305000 | 28.295 | -0.09 | -0.33 | 30.81 | 30.81 | 27.7301 | 65288 |
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.
