Premium
Stef (STF)
EU
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 | 2.4 | 1.79640718563 | 133.6 | 138.6 | 133.6 | 1753 | 136.18083067 | DE |
| 4 | -2.2 | -1.59189580318 | 138.2 | 141 | 132.2 | 2408 | 138.56347743 | DE |
| 12 | 8.6 | 6.75039246468 | 127.4 | 141 | 127 | 2740 | 134.21170667 | DE |
| 26 | -3.4 | -2.43902439024 | 139.4 | 147 | 126.2 | 2689 | 134.43123293 | DE |
| 52 | 1 | 0.740740740741 | 135 | 147 | 114.2 | 2543 | 132.74323089 | DE |
| 156 | 43.1 | 46.3939720129 | 92.9 | 147 | 73 | 2210 | 111.63177573 | DE |
| 260 | 68 | 100 | 68 | 147 | 57.2 | 2336 | 99.71234551 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 135.19999 | 0 | 0.00 | 135.19999 | 136.19999 | 134.6 | 1516 |
| 1741627800 | 135.19999 | 0 | 0.00 | 135.4 | 137 | 135 | 1259 |
| 1741368600 | 135.19999 | -2.4 | -1.74 | 137 | 137 | 134.4 | 1896 |
| 1741282200 | 137.6 | 0.8 | 0.58 | 137 | 138.6 | 136.6 | 2559 |
| 1741195800 | 136.8 | 3.4 | 2.55 | 133.6 | 137 | 133.6 | 1534 |
| 1741109400 | 133.4 | -2.2 | -1.62 | 135.6 | 135.6 | 132.19999 | 3196 |
| 1741023000 | 135.6 | -0.2 | -0.15 | 135.6 | 137 | 135 | 1462 |
| 1740763800 | 135.8 | -3.6 | -2.58 | 139 | 139 | 134.6 | 1368 |
| 1740677400 | 139.4 | -0.6 | -0.43 | 140 | 141 | 139.4 | 2260 |
| 1740591000 | 140 | 0.2 | 0.14 | 139.8 | 140.6 | 139.4 | 2760 |
| 1740504600 | 139.8 | -0.2 | -0.14 | 140 | 140.19999 | 139.4 | 4811 |
| 1740418200 | 140 | 0 | 0.00 | 140.19999 | 140.4 | 138.19999 | 2813 |
| 1740159000 | 140 | 0 | 0.00 | 140 | 140.8 | 140 | 4457 |
| 1740072600 | 140 | 0 | 0.00 | 140.19999 | 140.4 | 140 | 1452 |
| 1739986200 | 140 | 0 | 0.00 | 140.19999 | 140.6 | 140 | 3784 |
| 1739899800 | 140 | -0.6 | -0.43 | 140.6 | 141 | 140 | 1530 |
| 1739813400 | 140.6 | 0.6 | 0.43 | 140.19999 | 141 | 139.8 | 1800 |
| 1739554200 | 140 | 0 | 0.00 | 140 | 140 | 138.8 | 1698 |
| 1739467800 | 140 | 0.4 | 0.29 | 139.8 | 140 | 139.19999 | 2996 |
| 1739381400 | 139.6 | 1.6 | 1.16 | 138.19999 | 139.6 | 138.1 | 3011 |
| 1739295000 | 138 | 1 | 0.73 | 137 | 139 | 137 | 1070 |
| 1739208600 | 137 | 0.6 | 0.44 | 137 | 137.8 | 136.9 | 1627 |
| 1738949400 | 136.4 | 2 | 1.49 | 134.6 | 137.6 | 134.6 | 4908 |
| 1738863000 | 134.4 | 1 | 0.75 | 133.6 | 134.8 | 133.19999 | 2422 |
| 1738776600 | 133.4 | 0 | 0.00 | 133.6 | 134 | 133 | 1939 |
| 1738690200 | 133.4 | -0.6 | -0.45 | 134 | 134 | 132 | 1031 |
| 1738603800 | 134 | 0.2 | 0.15 | 133.4 | 134.6 | 132.19999 | 3208 |
| 1738344600 | 133.8 | 0.4 | 0.30 | 133.4 | 134.4 | 133 | 1306 |
| 1738258200 | 133.4 | 0.6 | 0.45 | 132.8 | 135.4 | 132.8 | 1548 |
| 1738171800 | 132.8 | -1.2 | -0.90 | 134.19999 | 134.19999 | 132.19999 | 1651 |
| 1738085400 | 134 | 0.4 | 0.30 | 133.8 | 134.6 | 133.4 | 1927 |
| 1737999000 | 133.6 | 1 | 0.75 | 131 | 134.4 | 129.8 | 5365 |
| 1737739800 | 132.6 | -4.4 | -3.21 | 137.19999 | 137.19999 | 132.4 | 5338 |
| 1737653400 | 137 | 0.6 | 0.44 | 136.4 | 138 | 135.6 | 8723 |
| 1737567000 | 136.4 | 1.2 | 0.89 | 135 | 137 | 135 | 5067 |
| 1737480600 | 135.19999 | 2 | 1.50 | 133.4 | 135.6 | 132.6 | 2963 |
| 1737394200 | 133.19999 | 3 | 2.30 | 130.8 | 134.4 | 130.8 | 4138 |
| 1737135000 | 130.19999 | 1.4 | 1.09 | 129 | 130.6 | 128.8 | 8787 |
| 1737048600 | 128.8 | -3.2 | -2.42 | 132.19999 | 133 | 128.19999 | 1885 |
| 1736962200 | 132 | -1 | -0.75 | 132.8 | 134.4 | 132 | 2747 |
| 1736875800 | 133 | -1.2 | -0.89 | 134 | 134.4 | 132.8 | 1623 |
| 1736789400 | 134.19999 | 3.2 | 2.44 | 131.19999 | 134.6 | 131.19999 | 1550 |
| 1736530200 | 131 | 0.4 | 0.31 | 130.6 | 132 | 130.19999 | 1983 |
| 1736443800 | 130.6 | -0.4 | -0.31 | 131.19999 | 131.19999 | 130 | 595 |
| 1736357400 | 131 | 0.4 | 0.31 | 130.6 | 131.19999 | 130 | 683 |
| 1736271000 | 130.6 | -0.6 | -0.46 | 131.4 | 131.6 | 128.8 | 1559 |
| 1736184600 | 131.19999 | 1.2 | 0.92 | 130.6 | 131.8 | 129.19999 | 1940 |
| 1735925400 | 130 | -1 | -0.76 | 131.19999 | 132.19999 | 130 | 1421 |
| 1735839000 | 131 | -0.2 | -0.15 | 131.19999 | 131.6 | 129.8 | 955 |
| 1735666200 | 131.19999 | 1.6 | 1.23 | 130 | 131.19999 | 129.4 | 871 |
| 1735579800 | 129.6 | -2 | -1.52 | 131.6 | 131.8 | 129.6 | 679 |
| 1735320600 | 131.6 | 1.4 | 1.08 | 130.4 | 132.8 | 130.19999 | 1915 |
| 1735061400 | 130.19999 | 1 | 0.77 | 129.4 | 131 | 129.4 | 1011 |
| 1734975000 | 129.19999 | 0 | 0.00 | 129.4 | 129.6 | 128.4 | 1377 |
| 1734715800 | 129.19999 | 0 | 0.00 | 129.19999 | 129.6 | 128 | 2100 |
| 1734629400 | 129.19999 | 1.8 | 1.41 | 127.2 | 129.8 | 127 | 20520 |
| 1734543000 | 127.4 | 0 | 0.00 | 127.4 | 128.6 | 127.2 | 1924 |
| 1734456600 | 127.4 | -1.6 | -1.24 | 128.4 | 128.6 | 127.2 | 1869 |
| 1734370200 | 129 | -1.8 | -1.38 | 130.8 | 130.8 | 127.8 | 2334 |
| 1734111000 | 130.8 | 1 | 0.77 | 130 | 131.6 | 129.8 | 1644 |
| 1734024600 | 129.8 | 1.2 | 0.93 | 128.6 | 130.6 | 128.6 | 2593 |
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
