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 | -1 | -0.840336134454 | 119 | 121.6 | 116 | 4545 | 118.00043122 | DE |
| 4 | 1 | 0.854700854701 | 117 | 124.4 | 114.8 | 3331 | 118.17603111 | DE |
| 12 | -1 | -0.840336134454 | 119 | 124.4 | 114 | 3861 | 118.41424362 | DE |
| 26 | -9 | -7.08661417323 | 127 | 131.6 | 113.6 | 3368 | 120.43960774 | DE |
| 52 | -16.6 | -12.3328380386 | 134.6 | 140.2 | 113.6 | 3951 | 122.25566041 | DE |
| 156 | 12.2 | 11.5311909263 | 105.8 | 147 | 99.3 | 2847 | 124.18491112 | DE |
| 260 | 27.7 | 30.6755260244 | 90.3 | 147 | 73 | 2646 | 113.64581398 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 116 | -0.4 | -0.34 | 119 | 121.2 | 116 | 6271 |
| 1782318600 | 116.4 | -3.6 | -3.00 | 118 | 119 | 116.2 | 4252 |
| 1782232200 | 120 | 0 | 0.00 | 120 | 121.6 | 120 | 5959 |
| 1782145800 | 120 | 1 | 0.84 | 119 | 120.8 | 119 | 1193 |
| 1781886600 | 119 | 2.4 | 2.06 | 119 | 120.6 | 116.6 | 5051 |
| 1781800200 | 116.6 | -2.2 | -1.85 | 119 | 119 | 116.6 | 4010 |
| 1781713800 | 118.8 | 0.2 | 0.17 | 120.4 | 120.6 | 117.6 | 1340 |
| 1781627400 | 118.6 | -4.8 | -3.89 | 123.8 | 124.4 | 118.6 | 2592 |
| 1781541000 | 123.4 | 1.2 | 0.98 | 122.6 | 124.2 | 122.6 | 2638 |
| 1781281800 | 122.2 | 2.6 | 2.17 | 122 | 122.2 | 119.8 | 1929 |
| 1781195400 | 119.6 | 0.2 | 0.17 | 120 | 122 | 119.4 | 3651 |
| 1781109000 | 119.4 | 1.2 | 1.02 | 119.2 | 120 | 118 | 1151 |
| 1781022600 | 118.2 | -1.6 | -1.34 | 119.8 | 120 | 118 | 1692 |
| 1780936200 | 119.8 | 0.6 | 0.50 | 117.8 | 119.8 | 117.2 | 1920 |
| 1780677000 | 119.2 | 2.2 | 1.88 | 116.4 | 119.4 | 116.4 | 1057 |
| 1780590600 | 117 | -0.8 | -0.68 | 117.8 | 118 | 116.8 | 1056 |
| 1780504200 | 117.8 | 0.4 | 0.34 | 117 | 118.6 | 116.4 | 14355 |
| 1780417800 | 117.4 | 2.4 | 2.09 | 115.4 | 118 | 115 | 2411 |
| 1780331400 | 115 | -2 | -1.71 | 116.4 | 117 | 114.8 | 3389 |
| 1780072200 | 117 | 0.8 | 0.69 | 117 | 117.4 | 116 | 2016 |
| 1779985800 | 116.2 | -0.8 | -0.68 | 116.6 | 117.2 | 115.8 | 914 |
| 1779899400 | 117 | 0.2 | 0.17 | 116.4 | 117.2 | 116.4 | 1235 |
| 1779813000 | 116.8 | -0.8 | -0.68 | 116.8 | 117.8 | 116.4 | 1228 |
| 1779726600 | 117.6 | 1 | 0.86 | 118 | 118.6 | 116.6 | 397 |
| 1779467400 | 116.6 | -0.8 | -0.68 | 118.6 | 118.6 | 115.6 | 2025 |
| 1779381000 | 117.4 | 0.6 | 0.51 | 118.6 | 118.6 | 116.2 | 1414 |
| 1779294600 | 116.8 | 0.4 | 0.34 | 118.6 | 118.6 | 116.8 | 1299 |
| 1779208200 | 116.4 | 0.6 | 0.52 | 116.8 | 117.8 | 116 | 1667 |
| 1779121800 | 115.8 | -2.4 | -2.03 | 118.2 | 118.2 | 115.6 | 2326 |
| 1778862600 | 118.2 | 0.8 | 0.68 | 118 | 118.2 | 116.2 | 722 |
| 1778776200 | 117.4 | 0 | 0.00 | 117.4 | 117.4 | 117.4 | 0 |
| 1778689800 | 117.4 | 0 | 0.00 | 117.4 | 117.4 | 117.4 | 0 |
| 1778603400 | 117.4 | 0 | 0.00 | 117.4 | 117.4 | 117.4 | 0 |
| 1778517000 | 117.4 | 0.4 | 0.34 | 117.2 | 118.4 | 117.2 | 1290 |
| 1778257800 | 117 | 0.2 | 0.17 | 118 | 118 | 116.6 | 1502 |
| 1778171400 | 116.8 | -0.6 | -0.51 | 118 | 118.8 | 116.8 | 31383 |
| 1778085000 | 117.4 | 2.2 | 1.91 | 115.6 | 118.4 | 115.6 | 1920 |
| 1777998600 | 115.2 | 0.2 | 0.17 | 115 | 115.8 | 114.8 | 7629 |
| 1777912200 | 115 | -1.2 | -1.03 | 117.2 | 118 | 115 | 3342 |
| 1777566600 | 116.2 | 1.4 | 1.22 | 114.2 | 116.2 | 114.2 | 1887 |
| 1777480200 | 114.8 | -0.8 | -0.69 | 115.4 | 115.4 | 114 | 5301 |
| 1777393800 | 115.6 | -0.4 | -0.34 | 115.8 | 116.4 | 115 | 4081 |
| 1777307400 | 116 | -0.8 | -0.68 | 115.8 | 116.6 | 115 | 2725 |
| 1777048200 | 116.8 | -0.4 | -0.34 | 119.8 | 119.8 | 116.6 | 1193 |
| 1776961800 | 117.2 | 0 | 0.00 | 117.2 | 117.2 | 117.2 | 0 |
| 1776875400 | 117.2 | -1 | -0.85 | 120 | 120 | 115.8 | 1744 |
| 1776789000 | 118.2 | -0.6 | -0.51 | 119 | 120 | 118.2 | 1579 |
| 1776702600 | 118.8 | -1.4 | -1.16 | 120.4 | 120.4 | 118.6 | 2166 |
| 1776443400 | 120.2 | -0.2 | -0.17 | 120.6 | 120.6 | 119.4 | 4210 |
| 1776357000 | 120.4 | -0.4 | -0.33 | 120.8 | 121.2 | 120 | 781 |
| 1776270600 | 120.8 | 0.8 | 0.67 | 119.8 | 122.4 | 119.8 | 2739 |
| 1776184200 | 120 | 0 | 0.00 | 120 | 121 | 119.8 | 3370 |
| 1776097800 | 120 | -2 | -1.64 | 120.8 | 120.8 | 120 | 2049 |
| 1775838600 | 122 | 0.2 | 0.16 | 122 | 122.6 | 121.8 | 3383 |
| 1775752200 | 121.8 | -0.2 | -0.16 | 121.4 | 122 | 120.6 | 34067 |
| 1775665800 | 122 | 4.2 | 3.57 | 120.4 | 122 | 119.8 | 4024 |
| 1775579400 | 117.8 | -0.8 | -0.67 | 119 | 120.2 | 117.8 | 3315 |
| 1775147400 | 118.6 | 0 | 0.00 | 118.6 | 118.6 | 118.6 | 0 |
| 1775061000 | 118.6 | 1.4 | 1.19 | 118.8 | 119.6 | 118.4 | 1900 |
| 1774974600 | 117.2 | 0 | 0.00 | 117.2 | 117.2 | 117.2 | 0 |
| 1774888200 | 117.2 | -1.2 | -1.01 | 118.4 | 119.6 | 117.2 | 5523 |
| 1774632600 | 118.4 | 0.2 | 0.17 | 118.8 | 119.2 | 117.4 | 4461 |
| 1774546200 | 118.2 | -0.2 | -0.17 | 118.6 | 119.2 | 118 | 1324 |
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.
