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 | 0.12 | 0.365853658537 | 32.8 | 33.94 | 30.36 | 5046757 | 32.89285571 | DE |
| 4 | -0.26 | -0.783604581073 | 33.18 | 38.42 | 29.62 | 5711350 | 33.78991572 | DE |
| 12 | -0.28 | -0.843373493976 | 33.2 | 38.66 | 28.72 | 5005560 | 32.9738915 | DE |
| 26 | -22.58 | -40.6846846847 | 55.5 | 56.4 | 28.72 | 4952581 | 37.23030559 | DE |
| 52 | -38.73 | -54.0544312631 | 71.65 | 71.65 | 28.72 | 4282478 | 46.90943813 | DE |
| 156 | -69.48 | -67.8515625 | 102.4 | 111.9 | 28.72 | 3628272 | 73.07338643 | DE |
| 260 | -126.38 | -79.3345888261 | 159.3 | 177.1 | 28.72 | 3960554 | 98.93960984 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782837000 | 31.18 | -1.22 | -3.77 | 32.38 | 32.6 | 30.92 | 2041418 |
| 1782750600 | 32.4 | -1.14 | -3.40 | 33.94 | 33.94 | 32.4 | 2112543 |
| 1782491400 | 33.54 | 0.52 | 1.57 | 32.86 | 33.74 | 31.82 | 10930672 |
| 1782405000 | 33.02 | 0.74 | 2.29 | 31.52 | 33.72 | 31.52 | 4978481 |
| 1782318600 | 32.28 | 0.04 | 0.12 | 32.799999 | 32.799999 | 31.92 | 5170669 |
| 1782232200 | 32.24 | 2.16 | 7.18 | 30.74 | 32.7 | 29.62 | 7624613 |
| 1782145800 | 30.08 | -2.74 | -8.35 | 33.1 | 33.1 | 29.82 | 7147416 |
| 1781886600 | 32.82 | -2.2 | -6.28 | 36.2 | 36.2 | 32.82 | 20318627 |
| 1781800200 | 35.02 | -0.16 | -0.45 | 35.3 | 35.62 | 34.42 | 4232351 |
| 1781713800 | 35.18 | -0.6 | -1.68 | 37 | 38.42 | 34.64 | 4868041 |
| 1781627400 | 35.78 | -0.52 | -1.43 | 36.3 | 36.6 | 35.72 | 2461724 |
| 1781541000 | 36.3 | -0.58 | -1.57 | 36.22 | 38.22 | 36.22 | 3487638 |
| 1781281800 | 36.88 | 1.44 | 4.06 | 35.5 | 37.42 | 35.5 | 4163455 |
| 1781195400 | 35.44 | 0.08 | 0.23 | 35.32 | 36.52 | 35.16 | 13180057 |
| 1781109000 | 35.36 | 0.68 | 1.96 | 34.5 | 35.8 | 34.5 | 3421725 |
| 1781022600 | 34.68 | -1.56 | -4.30 | 36.18 | 36.36 | 34.36 | 5069049 |
| 1780936200 | 36.24 | 1.52 | 4.38 | 35.38 | 36.5 | 34.3 | 2876747 |
| 1780677000 | 34.72 | 0.48 | 1.40 | 33.84 | 35.52 | 33.84 | 3497887 |
| 1780590600 | 34.24 | 0.9 | 2.70 | 33.84 | 34.94 | 33.74 | 3600704 |
| 1780504200 | 33.34 | -0.46 | -1.36 | 33.18 | 34.12 | 33.1 | 3043190 |
| 1780417800 | 33.8 | -0.34 | -1.00 | 33.86 | 34.98 | 33.8 | 2488858 |
| 1780331400 | 34.14 | 1.14 | 3.45 | 33.4 | 34.76 | 33.02 | 4755615 |
| 1780072200 | 33 | -0.22 | -0.66 | 34.26 | 34.5 | 32.72 | 7219913 |
| 1779985800 | 33.22 | 0.8 | 2.47 | 31.5 | 33.84 | 31.5 | 3012407 |
| 1779899400 | 32.42 | 0.72 | 2.27 | 32.5 | 33 | 32.06 | 2299221 |
| 1779813000 | 31.7 | 0.44 | 1.41 | 32.18 | 32.299999 | 31.1 | 2425273 |
| 1779467400 | 31.26 | -0.52 | -1.64 | 32.6 | 32.6 | 31.24 | 2643833 |
| 1779381000 | 31.78 | 0.36 | 1.15 | 30.58 | 32.119999 | 30.58 | 2272270 |
| 1779294600 | 31.42 | 0.24 | 0.77 | 31.88 | 31.88 | 30.56 | 2187421 |
| 1779208200 | 31.18 | 0.18 | 0.58 | 30.26 | 31.8 | 30.26 | 2918317 |
| 1779121800 | 31 | 1.02 | 3.40 | 29.98 | 31.5 | 29.44 | 8367572 |
| 1778862600 | 29.98 | -0.22 | -0.73 | 30 | 30.48 | 29.42 | 3393456 |
| 1778776200 | 30.2 | -0.7 | -2.27 | 30.16 | 31.12 | 30.06 | 4294807 |
| 1778689800 | 30.9 | -2.48 | -7.43 | 33.52 | 33.58 | 30.84 | 7877410 |
| 1778603400 | 33.38 | -1.2 | -3.47 | 34.48 | 34.48 | 33.32 | 3627517 |
| 1778517000 | 34.58 | 0 | 0.00 | 34.02 | 35.12 | 34.02 | 6386438 |
| 1778257800 | 34.58 | -0.5 | -1.43 | 34.76 | 35.52 | 34.34 | 5183316 |
| 1778171400 | 35.08 | 1 | 2.93 | 34.5 | 35.22 | 33.82 | 6014000 |
| 1778085000 | 34.08 | 0.62 | 1.85 | 33.5 | 35.48 | 33.5 | 3344425 |
| 1777998600 | 33.46 | -0.54 | -1.59 | 34.26 | 34.6 | 32.72 | 3786838 |
| 1777653000 | 34 | 0.6 | 1.80 | 33.08 | 34.14 | 32.56 | 2138819 |
| 1777566600 | 33.4 | 0.02 | 0.06 | 32.56 | 34 | 32.5 | 4483292 |
| 1777480200 | 33.38 | 0.52 | 1.58 | 32.119999 | 34.12 | 32.119999 | 2397306 |
| 1777393800 | 32.86 | 0.12 | 0.37 | 32.58 | 33.22 | 32.1 | 2342398 |
| 1777307400 | 32.74 | 0.5 | 1.55 | 32.479999 | 32.86 | 31.9 | 2749339 |
| 1777048200 | 32.24 | -0.1 | -0.31 | 32.74 | 32.74 | 31.4 | 2736282 |
| 1776961800 | 32.34 | -0.7 | -2.12 | 32.979999 | 33.18 | 31.74 | 4309259 |
| 1776875400 | 33.04 | -0.16 | -0.48 | 33.92 | 34.66 | 33.02 | 4156111 |
| 1776789000 | 33.2 | -1.1 | -3.21 | 35.24 | 35.24 | 33.02 | 4436841 |
| 1776702600 | 34.3 | 0.62 | 1.84 | 33.34 | 38.66 | 32.2 | 7115307 |
| 1776443400 | 33.68 | 1.06 | 3.25 | 31.88 | 34.2 | 31.88 | 6480673 |
| 1776357000 | 32.619999 | 0.48 | 1.49 | 32.1 | 35.04 | 32.1 | 6023722 |
| 1776270600 | 32.14 | 0.94 | 3.01 | 31.84 | 32.259999 | 31.22 | 7280197 |
| 1776184200 | 31.2 | 1.56 | 5.26 | 29.5 | 31.42 | 29.5 | 8063976 |
| 1776097800 | 29.64 | -0.62 | -2.05 | 30 | 30.32 | 28.72 | 5346303 |
| 1775838600 | 30.26 | -0.5 | -1.63 | 31.24 | 31.56 | 30.12 | 5682688 |
| 1775752200 | 30.76 | -1.2 | -3.75 | 32.74 | 32.74 | 30.44 | 6440288 |
| 1775665800 | 31.96 | 0.24 | 0.76 | 33.2 | 34.38 | 31.94 | 9413768 |
| 1775579400 | 31.72 | -0.4 | -1.25 | 31.62 | 32.659999 | 31.26 | 7009244 |
| 1775147400 | 32.119999 | -1.12 | -3.37 | 32.36 | 32.56 | 31.96 | 2762300 |
| 1775061000 | 33.24 | -0.08 | -0.24 | 33.7 | 34.1 | 32.58 | 4263991 |
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.
