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 | 7.16 | 28.6629303443 | 24.98 | 34.64 | 24.76 | 2911442 | 30.73182087 | SP |
| 4 | 11.45 | 55.3407443209 | 20.69 | 34.64 | 19.735 | 3569769 | 25.4209597 | SP |
| 12 | 8.08 | 33.5827098919 | 24.06 | 34.64 | 14.755 | 5994722 | 21.16915175 | SP |
| 26 | 26.645 | 484.895359418 | 5.495 | 34.64 | 1.44 | 90385603 | 3.60793569 | SP |
| 52 | 6.19 | 23.8535645472 | 25.95 | 34.64 | 1.44 | 46619886 | 3.80043194 | SP |
| 156 | 10.92 | 51.4608859566 | 21.22 | 42.66 | 1.44 | 16059505 | 4.2362224 | SP |
| 260 | 8.02 | 33.2504145937 | 24.12 | 42.66 | 1.44 | 9711366 | 4.47123836 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.13 | -1.12 | -3.47 | 31.64 | 32.159999 | 30.48 | 2210872 |
| 1782426600 | 32.25 | -0.72 | -2.18 | 31.84 | 33.229999 | 31.2101 | 2133465 |
| 1782340200 | 32.97 | 4.17 | 14.48 | 31.61 | 34.64 | 30.6302 | 5348193 |
| 1782253800 | 28.8 | 2.87 | 11.07 | 28.34 | 29.06 | 28.06 | 2533029 |
| 1782167400 | 25.93 | 0.5 | 1.97 | 24.98 | 26.0836 | 24.76 | 2331649 |
| 1781821800 | 25.43 | 0.82 | 3.33 | 24.54 | 25.97 | 24.26 | 3263403 |
| 1781735400 | 24.61 | 1.93 | 8.51 | 22.61 | 24.769 | 21.75 | 4211795 |
| 1781649000 | 22.68 | 0.05 | 0.22 | 22.45 | 23.13 | 22.39 | 1636794 |
| 1781562600 | 22.63 | -1.69 | -6.95 | 21.97 | 22.82 | 21.82 | 2135065 |
| 1781303400 | 24.32 | -0.44 | -1.78 | 25.07 | 25.7 | 23.925 | 2551550 |
| 1781217000 | 24.76 | -3.07 | -11.03 | 28.01 | 28.145 | 24.5437 | 4302557 |
| 1781130600 | 27.83 | 1.26 | 4.74 | 27.28 | 27.86 | 26.16 | 4853039 |
| 1781044200 | 26.57 | 2.03 | 8.27 | 24.38 | 27.21 | 23.89 | 4564362 |
| 1780957800 | 24.54 | -0.05 | -0.20 | 24.24 | 24.82 | 24.02 | 3852400 |
| 1780698600 | 24.59 | 3.64 | 17.37 | 22.87 | 24.735 | 22.7501 | 7783823 |
| 1780612200 | 20.95 | -0.51 | -2.38 | 20.62 | 21.47 | 20.5 | 2301324 |
| 1780525800 | 21.46 | 1.09 | 5.33 | 20.98 | 21.55 | 20.91 | 3774620 |
| 1780439400 | 20.375 | -0.18 | -0.85 | 19.94 | 20.59 | 19.735 | 2911727 |
| 1780353000 | 20.55 | 0.39 | 1.93 | 20.69 | 21.09 | 20.225 | 5125936 |
| 1780093800 | 20.16 | 0 | 0.00 | 20.055 | 20.71 | 19.59 | 4994585 |
| 1780007400 | 20.16 | -0.54 | -2.61 | 21.27 | 21.52 | 19.93 | 4189913 |
| 1779921000 | 20.7 | 1.27 | 6.54 | 21.05 | 21.06 | 20.49 | 5134195 |
| 1779834600 | 19.43 | -0.71 | -3.53 | 19.81 | 20.06 | 19.42 | 3836388 |
| 1779489000 | 20.14 | 0.58 | 2.97 | 19.9 | 20.49 | 19.75 | 5276392 |
| 1779402600 | 19.56 | -0.4 | -2.00 | 20.63 | 20.815 | 19.36 | 4801088 |
| 1779316200 | 19.96 | -1.13 | -5.36 | 20.54 | 20.82 | 19.6 | 6260052 |
| 1779229800 | 21.09 | 1.81 | 9.39 | 21.18 | 21.49 | 20.54 | 8259371 |
| 1779143400 | 19.28 | -0.53 | -2.68 | 19.13 | 19.92 | 18.85 | 9158146 |
| 1778884200 | 19.81 | 2.93 | 17.36 | 19.4 | 19.9 | 19.26 | 15449769 |
| 1778797800 | 16.88 | 1.49 | 9.68 | 16.18 | 16.945 | 16.18 | 12013938 |
| 1778711400 | 15.39 | -0.41 | -2.59 | 15.7 | 15.86 | 14.755 | 12089216 |
| 1778625000 | 15.8 | -0.22 | -1.37 | 16.649999 | 17.2264 | 15.772 | 11123415 |
| 1778538600 | 16.02 | -2.52 | -13.59 | 16.34 | 16.81 | 15.975 | 12903396 |
| 1778279400 | 18.54 | -0.74 | -3.84 | 18.38 | 18.9 | 18.085 | 7853629 |
| 1778193000 | 19.28 | -0.93 | -4.60 | 18.3 | 19.51 | 17.71 | 13484093 |
| 1778106600 | 20.21 | -2.84 | -12.32 | 20.495 | 20.6 | 19.94 | 6145273 |
| 1778020200 | 23.05 | 0.01 | 0.04 | 22.43 | 23.08 | 22.32 | 4241536 |
| 1777933800 | 23.04 | 1.52 | 7.06 | 22.75 | 23.28 | 22 | 11549470 |
| 1777674600 | 21.52 | -1.15 | -5.07 | 22.03 | 22.09 | 20.6199 | 7911387 |
| 1777588200 | 22.67 | -1.33 | -5.54 | 22.7 | 23.2496 | 22.57 | 4826303 |
| 1777501800 | 24 | 0.92 | 3.99 | 23.97 | 24.55 | 23.76 | 7550547 |
| 1777415400 | 23.08 | 1.38 | 6.36 | 23.37 | 23.6379 | 22.85 | 5694546 |
| 1777329000 | 21.7 | 0.28 | 1.31 | 21.69 | 22.16 | 21.555 | 3589197 |
| 1777069800 | 21.42 | -0.24 | -1.11 | 21.78 | 21.88 | 21.04 | 6335045 |
| 1776983400 | 21.66 | 1.15 | 5.61 | 21.43 | 22.21 | 21.16 | 5815885 |
| 1776897000 | 20.51 | -1.12 | -5.18 | 20.41 | 20.59 | 20.12 | 5071545 |
| 1776810600 | 21.63 | 2.08 | 10.64 | 20.24 | 21.75 | 19.95 | 8066503 |
| 1776724200 | 19.55 | 0.73 | 3.88 | 19.31 | 19.76 | 19.265 | 3483420 |
| 1776465000 | 18.82 | -1.43 | -7.06 | 18.73 | 18.92 | 17.965 | 8571875 |
| 1776378600 | 20.25 | 0.38 | 1.91 | 19.83 | 20.55 | 19.695 | 4865306 |
| 1776292200 | 19.87 | 0.06 | 0.30 | 19.87 | 20.18 | 19.325 | 5452139 |
| 1776205800 | 19.81 | -2.34 | -10.56 | 20.84 | 20.855 | 19.79 | 7612907 |
| 1776119400 | 22.15 | 0.52 | 2.40 | 22.89 | 23.27 | 21.95 | 5913960 |
| 1775860200 | 21.63 | -0.45 | -2.04 | 21.66 | 22.02 | 21.37 | 4659806 |
| 1775773800 | 22.08 | -0.67 | -2.95 | 22.63 | 22.93 | 21.48 | 5637568 |
| 1775687400 | 22.75 | -1.17 | -4.89 | 21.1 | 23.39 | 20.95 | 8314799 |
| 1775601000 | 23.92 | 0.04 | 0.17 | 24.47 | 26.06 | 23.78 | 7184966 |
| 1775514600 | 23.88 | -0.21 | -0.87 | 24.06 | 24.56 | 23.76 | 4546731 |
| 1775169000 | 24.09 | 1.51 | 6.69 | 25.53 | 25.59 | 23.83 | 9296261 |
| 1775082600 | 22.58 | 0.07 | 0.31 | 22.69 | 23.0617 | 22.07 | 5717893 |
| 1774996200 | 22.51 | -3.76 | -14.31 | 24.385 | 24.4772 | 22.5 | 10506012 |
| 1774909800 | 26.27 | -0.15 | -0.57 | 25.47 | 26.72 | 25.37 | 4276115 |
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.
