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 | -2.9201 | -9.51482567612 | 30.69 | 30.93 | 26.77 | 8335 | 29.31103057 | SP |
| 4 | 4.0599 | 17.123154787 | 23.71 | 32.341 | 23.57 | 17876 | 28.62691747 | SP |
| 12 | 0.6199 | 2.2832412523 | 27.15 | 32.341 | 18.5 | 15807 | 24.89659177 | SP |
| 26 | -7.6701 | -21.6424943567 | 35.44 | 46.1058 | 18.5 | 14612 | 28.82642569 | SP |
| 52 | -0.7301 | -2.56175438596 | 28.5 | 46.1058 | 18.5 | 14899 | 31.35306481 | SP |
| 156 | -0.7301 | -2.56175438596 | 28.5 | 46.1058 | 18.5 | 14899 | 31.35306481 | SP |
| 260 | -0.7301 | -2.56175438596 | 28.5 | 46.1058 | 18.5 | 14899 | 31.35306481 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439400 | 27.9237 | 1.01 | 3.77 | 27.21 | 27.9237 | 26.77 | 4543 |
| 1780353000 | 26.91 | -2.74 | -9.25 | 28.7 | 28.7 | 26.91 | 7930 |
| 1780093800 | 29.6533 | -0.88 | -2.87 | 30.17 | 30.2 | 28.5 | 9100 |
| 1780007400 | 30.53 | 0.21 | 0.69 | 29.89 | 30.58 | 29.89 | 9266 |
| 1779921000 | 30.32 | 0.94 | 3.20 | 30.69 | 30.93 | 29.73 | 10836 |
| 1779834600 | 29.38 | 1.07 | 3.78 | 29 | 29.49 | 28.56 | 15241 |
| 1779489000 | 28.3094 | 0.93 | 3.39 | 27.98 | 28.95 | 27.98 | 37787 |
| 1779402600 | 27.38 | 0.26 | 0.98 | 27.97 | 28.36 | 26.78 | 47882 |
| 1779316200 | 27.1151 | 1.48 | 5.75 | 26.05 | 27.1151 | 26.01 | 11587 |
| 1779229800 | 25.64 | -0.8 | -3.03 | 25.55 | 25.76 | 24.46 | 29571 |
| 1779143400 | 26.44 | -1.65 | -5.87 | 27.62 | 27.62 | 26.01 | 12385 |
| 1778884200 | 28.09 | -2.86 | -9.24 | 29.67 | 29.67 | 28.04 | 12234 |
| 1778797800 | 30.95 | -0.37 | -1.18 | 31.5 | 32 | 30.94 | 20265 |
| 1778711400 | 31.32 | 1.63 | 5.49 | 30.11 | 32.341 | 29.41 | 17489 |
| 1778625000 | 29.69 | -1.43 | -4.59 | 30.85 | 31.5 | 28.1187 | 22754 |
| 1778538600 | 31.1194 | 2.02 | 6.94 | 28.43 | 31.83 | 27.93 | 36740 |
| 1778279400 | 29.1 | 2.31 | 8.61 | 27.56 | 29.37 | 27.56 | 16637 |
| 1778193000 | 26.7929 | 1.52 | 6.03 | 26.53 | 27.105 | 25.85 | 7765 |
| 1778106600 | 25.27 | 1.13 | 4.68 | 23.71 | 25.5901 | 23.57 | 9639 |
| 1778020200 | 24.14 | -0.4 | -1.63 | 24.9 | 25.445 | 24.14 | 6625 |
| 1777933800 | 24.54 | 0.21 | 0.85 | 24.21 | 24.67 | 23.82 | 14489 |
| 1777674600 | 24.333 | 1.1 | 4.75 | 23.35 | 25.13 | 23.25 | 16643 |
| 1777588200 | 23.23 | 1.01 | 4.55 | 22.11 | 23.7 | 21.84 | 10551 |
| 1777501800 | 22.22 | -0.43 | -1.91 | 22.51 | 22.59 | 21.995 | 4897 |
| 1777415400 | 22.6523 | -0.32 | -1.38 | 22.35 | 23.18 | 22.35 | 9305 |
| 1777329000 | 22.9704 | 0.26 | 1.15 | 22.18 | 23.04 | 21.44 | 14623 |
| 1777069800 | 22.7092 | 0.35 | 1.56 | 22.34 | 23.3405 | 22.32 | 15138 |
| 1776983400 | 22.36 | -1.74 | -7.23 | 22.55 | 23.72 | 21.77 | 39465 |
| 1776897000 | 24.1029 | 0.12 | 0.52 | 24.12 | 24.575 | 24.03 | 17829 |
| 1776810600 | 23.9791 | -0.75 | -3.04 | 24.83 | 24.965 | 23.9723 | 5466 |
| 1776724200 | 24.73 | -1.06 | -4.12 | 26.07 | 26.22 | 24.339 | 10512 |
| 1776465000 | 25.7936 | 1.38 | 5.67 | 25.19 | 26.781 | 24.75 | 25074 |
| 1776378600 | 24.4094 | -0.38 | -1.54 | 25 | 25 | 23.59 | 12704 |
| 1776292200 | 24.79 | 3.35 | 15.61 | 21.76 | 25.04 | 21.5381 | 20499 |
| 1776205800 | 21.4423 | 1.31 | 6.49 | 20.76 | 21.84 | 20.52 | 10858 |
| 1776119400 | 20.1347 | 0.35 | 1.79 | 19.86 | 20.14 | 19.805 | 3565 |
| 1775860200 | 19.78 | 0.41 | 2.14 | 19.48 | 19.78 | 19.22 | 5332 |
| 1775773800 | 19.3654 | 0.22 | 1.12 | 19.18 | 19.45 | 18.5925 | 3315 |
| 1775687400 | 19.15 | -0.37 | -1.90 | 21.45 | 21.45 | 18.87 | 48793 |
| 1775601000 | 19.52 | -0.73 | -3.61 | 19.53 | 19.65 | 18.5 | 66225 |
| 1775514600 | 20.2505 | -0.92 | -4.36 | 21.16 | 21.9712 | 19.58 | 15987 |
| 1775169000 | 21.1735 | -2.64 | -11.07 | 21.66 | 22.12 | 21.0201 | 9320 |
| 1775082600 | 23.81 | 1.22 | 5.38 | 23.5 | 23.94 | 23.085 | 11913 |
| 1774996200 | 22.5938 | 1.85 | 8.91 | 21.48 | 22.6899 | 21.48 | 11955 |
| 1774909800 | 20.7456 | -0.8 | -3.73 | 22.02 | 22.04 | 20.4799 | 8403 |
| 1774650600 | 21.55 | -1.27 | -5.57 | 22.46 | 22.46 | 21.35 | 12790 |
| 1774564200 | 22.82 | -1.74 | -7.10 | 23.99 | 24.22 | 22.79 | 16976 |
| 1774477800 | 24.5635 | 0.15 | 0.63 | 25.05 | 25.8 | 24.5635 | 9256 |
| 1774391400 | 24.41 | 0.29 | 1.19 | 23.59 | 24.9 | 23.59 | 18290 |
| 1774305000 | 24.123 | 1.58 | 7.02 | 23.15 | 24.62 | 23.15 | 11927 |
| 1774045800 | 22.54 | -1.59 | -6.59 | 24.03 | 24.03 | 22.17 | 26211 |
| 1773959400 | 24.13 | -1.67 | -6.47 | 25.01 | 25.01 | 23.98 | 15608 |
| 1773873000 | 25.8 | -0.8 | -3.01 | 26.6 | 26.91 | 25.75 | 6121 |
| 1773786600 | 26.5994 | 0.36 | 1.37 | 26.21 | 26.66 | 26.14 | 4822 |
| 1773700200 | 26.24 | 0.59 | 2.30 | 26.21 | 27.14 | 26.18 | 6604 |
| 1773441000 | 25.65 | -0.57 | -2.17 | 26.71 | 26.71 | 25.65 | 14997 |
| 1773354600 | 26.22 | -1.73 | -6.19 | 27.56 | 27.65 | 26.22 | 8045 |
| 1773268200 | 27.95 | 1.22 | 4.56 | 27.15 | 28.77 | 27.15 | 6873 |
| 1773181800 | 26.7299 | 0.05 | 0.19 | 27.19 | 27.63 | 26.7299 | 23254 |
| 1773095400 | 26.68 | 0.17 | 0.64 | 25.6 | 26.68 | 24.77 | 18745 |
| 1772839800 | 26.5105 | -1.18 | -4.26 | 26.62 | 27.09 | 26.33 | 13786 |
| 1772753400 | 27.69 | -0.01 | -0.04 | 27.13 | 27.89 | 27.01 | 9732 |
| 1772667000 | 27.7015 | 1.71 | 6.59 | 26.66 | 28.03 | 26.4 | 10321 |
| 1772580600 | 25.99 | -1.46 | -5.32 | 26.32 | 26.32 | 25.14 | 46032 |
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.
