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 | -3.3 | -10.7317073171 | 30.75 | 31.25 | 26.06 | 227246 | 27.96476675 | SP |
| 4 | -8.34 | -23.3025984912 | 35.79 | 39.2 | 26.06 | 199159 | 32.71936367 | SP |
| 12 | -11.3 | -29.1612903226 | 38.75 | 40.23 | 26.06 | 227761 | 34.46180376 | SP |
| 26 | -28.82 | -51.217344944 | 56.27 | 56.555 | 26.06 | 244820 | 39.65225157 | SP |
| 52 | -39.76 | -59.1578634132 | 67.21 | 78.84 | 26.06 | 348617 | 55.16407748 | SP |
| 156 | -23.13 | -45.7295373665 | 50.58 | 95.075 | 26.06 | 298413 | 58.61078144 | SP |
| 260 | -23.13 | -45.7295373665 | 50.58 | 95.075 | 26.06 | 298413 | 58.61078144 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 27.45 | 1.21 | 4.61 | 26.59 | 27.74 | 26.56 | 218887 |
| 1782426600 | 26.24 | -1.62 | -5.81 | 27.11 | 27.325 | 26.06 | 283517 |
| 1782340200 | 27.86 | -0.77 | -2.69 | 27.97 | 28.805 | 27.67 | 144844 |
| 1782253800 | 28.63 | -0.71 | -2.42 | 29.27 | 29.59 | 28.54 | 220460 |
| 1782167400 | 29.34 | -1.98 | -6.32 | 30.75 | 31.25 | 29.28 | 260077 |
| 1781821800 | 31.32 | -0.72 | -2.25 | 31.78 | 31.78 | 30.49 | 181615 |
| 1781735400 | 32.04 | -0.31 | -0.96 | 32.09 | 32.85 | 31.8576 | 107748 |
| 1781649000 | 32.35 | -0.35 | -1.07 | 32.58 | 32.58 | 31.74 | 115969 |
| 1781562600 | 32.7 | 1.44 | 4.61 | 31.72 | 32.7 | 31.71 | 144268 |
| 1781303400 | 31.26 | -0.72 | -2.25 | 31.88 | 31.91 | 31 | 214702 |
| 1781217000 | 31.98 | -0.06 | -0.19 | 31.51 | 32.02 | 31.19 | 146106 |
| 1781130600 | 32.04 | -0.42 | -1.29 | 31.73 | 32.65 | 31.7 | 155593 |
| 1781044200 | 32.46 | -0.89 | -2.67 | 33.13 | 33.5 | 31.37 | 202201 |
| 1780957800 | 33.35 | 0.14 | 0.42 | 33.15 | 33.62 | 33.15 | 145375 |
| 1780698600 | 33.21 | -1.14 | -3.32 | 34.19 | 34.3488 | 32.7901 | 293166 |
| 1780612200 | 34.35 | -0.64 | -1.83 | 35 | 35.25 | 34.0301 | 122255 |
| 1780525800 | 34.99 | -2.05 | -5.53 | 36.5 | 36.7 | 34.77 | 203995 |
| 1780439400 | 37.04 | -1.5 | -3.89 | 37.81 | 38.24 | 36.54 | 150629 |
| 1780353000 | 38.54 | 0.65 | 1.72 | 38.48 | 39.2 | 37.75 | 231426 |
| 1780093800 | 37.89 | 2.88 | 8.23 | 35.79 | 38.17 | 35.5 | 459146 |
| 1780007400 | 35.01 | 1.91 | 5.77 | 32.95 | 35.025 | 32.869999 | 451436 |
| 1779921000 | 33.1 | -0.79 | -2.33 | 33.2 | 33.805 | 32.854599 | 564489 |
| 1779834600 | 33.89 | -0.13 | -0.38 | 33.74 | 34.32 | 33.22 | 255899 |
| 1779489000 | 34.02 | 0.02 | 0.06 | 34.05 | 34.24 | 33.439999 | 187721 |
| 1779402600 | 34 | -0.32 | -0.93 | 33.79 | 34.15 | 33.77 | 89015 |
| 1779316200 | 34.32 | 0.36 | 1.06 | 33.72 | 34.32 | 33.4133 | 118700 |
| 1779229800 | 33.96 | 0.06 | 0.18 | 33.77 | 34.26 | 33.6139 | 109880 |
| 1779143400 | 33.9 | 0.18 | 0.53 | 33.299999 | 34.01 | 33.2 | 140939 |
| 1778884200 | 33.72 | 0.1 | 0.30 | 33.29 | 34.0101 | 33.29 | 154698 |
| 1778797800 | 33.62 | 0.39 | 1.17 | 32.7 | 33.74 | 32.674999 | 166821 |
| 1778711400 | 33.229999 | -1.22 | -3.54 | 34.01 | 34.67 | 32.904 | 303776 |
| 1778625000 | 34.45 | -0.04 | -0.12 | 34.43 | 34.64 | 33.91 | 159906 |
| 1778538600 | 34.49 | -0.21 | -0.61 | 34.1 | 34.59 | 33.695 | 364635 |
| 1778279400 | 34.7 | 0.23 | 0.67 | 34.3 | 34.72 | 33.76 | 205632 |
| 1778193000 | 34.47 | 0.38 | 1.11 | 34.09 | 35.3819 | 34.06 | 151412 |
| 1778106600 | 34.09 | -0.51 | -1.47 | 34.23 | 34.56 | 33.475 | 335838 |
| 1778020200 | 34.6 | -1.81 | -4.97 | 35.51 | 35.8701 | 34.3089 | 396789 |
| 1777933800 | 36.41 | 0.43 | 1.20 | 36.75 | 37.17 | 36.36 | 207597 |
| 1777674600 | 35.98 | 1.06 | 3.04 | 35.72 | 36.61 | 35.459778 | 160043 |
| 1777588200 | 34.92 | -0.14 | -0.40 | 34.77 | 35.2231 | 34.41 | 151861 |
| 1777501800 | 35.06 | -0.74 | -2.07 | 35.59 | 35.59 | 34.29 | 158791 |
| 1777415400 | 35.8 | -0.31 | -0.86 | 36 | 36.3 | 35.6202 | 123711 |
| 1777329000 | 36.11 | 0 | 0.00 | 35.67 | 36.57 | 35.67 | 158721 |
| 1777069800 | 36.11 | 0.26 | 0.73 | 36.03 | 36.31 | 35.21 | 228509 |
| 1776983400 | 35.85 | -2.42 | -6.32 | 37.51 | 37.51 | 35.3825 | 250905 |
| 1776897000 | 38.27 | 1.21 | 3.26 | 37.46 | 38.32 | 37.34 | 198247 |
| 1776810600 | 37.06 | -0.03 | -0.08 | 37.22 | 37.7841 | 36.6902 | 630173 |
| 1776724200 | 37.09 | -0.08 | -0.22 | 36.9 | 37.28 | 36.5908 | 162893 |
| 1776465000 | 37.17 | 0.9 | 2.48 | 36.88 | 37.54 | 36.56 | 194232 |
| 1776378600 | 36.27 | -0.34 | -0.93 | 36.58 | 36.755 | 35.75 | 179417 |
| 1776292200 | 36.61 | 1.31 | 3.71 | 35.45 | 36.74 | 35.22 | 232498 |
| 1776205800 | 35.3 | 0.74 | 2.14 | 35.12 | 35.79 | 34.955712 | 159517 |
| 1776119400 | 34.56 | 0.88 | 2.61 | 34.03 | 35.004174 | 33.8001 | 309727 |
| 1775860200 | 33.68 | -0.56 | -1.64 | 33.73 | 33.99 | 32.299999 | 444065 |
| 1775773800 | 34.24 | -3.02 | -8.11 | 36.49 | 36.49 | 33.7 | 430148 |
| 1775687400 | 37.26 | -1.75 | -4.49 | 40.045 | 40.23 | 36.83 | 335454 |
| 1775601000 | 39.01 | 0.43 | 1.11 | 38.36 | 39.1 | 37.89 | 109168 |
| 1775514600 | 38.58 | -0.11 | -0.28 | 38.75 | 39.2 | 38.4401 | 215118 |
| 1775169000 | 38.69 | -0.16 | -0.41 | 37.44 | 38.72 | 37.05 | 102146 |
| 1775082600 | 38.85 | 0.25 | 0.65 | 39.16 | 39.23 | 38.31 | 162607 |
| 1774996200 | 38.6 | 1.97 | 5.38 | 37.08 | 39.1347 | 36.97 | 193808 |
| 1774909800 | 36.63 | -1.37 | -3.61 | 38 | 38.1922 | 36.3 | 197184 |
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.
