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 | -4.25 | -14.9122807018 | 28.5 | 28.5 | 23.6 | 1640735 | 26.47763843 | DE |
| 4 | -5.5 | -18.487394958 | 29.75 | 39 | 23.6 | 3280836 | 32.52386749 | DE |
| 12 | 6.125 | 33.7931034483 | 18.125 | 40.1 | 16.65 | 3461965 | 29.73436462 | DE |
| 26 | 3.75 | 18.2926829268 | 20.5 | 40.1 | 15.75 | 1964839 | 27.66419336 | DE |
| 52 | 0.75 | 3.1914893617 | 23.5 | 40.1 | 15.75 | 1257027 | 26.14039995 | DE |
| 156 | -26.25 | -51.9801980198 | 50.5 | 53 | 7.875 | 882213 | 22.38957999 | DE |
| 260 | -98.25 | -80.2040816327 | 122.5 | 146.5 | 7.875 | 643036 | 28.48394777 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 24.25 | 0 | 0.00 | 24.25 | 25.25 | 23.6 | 617171 |
| 1783614600 | 24.25 | -1 | -3.96 | 25.25 | 26 | 24.2 | 1502108 |
| 1783528200 | 25.25 | -0.75 | -2.88 | 26 | 26.4 | 24.55 | 1706214 |
| 1783441800 | 26 | -1.75 | -6.31 | 27.5 | 27.5 | 25.75 | 1419884 |
| 1783355400 | 27.75 | -0.5 | -1.77 | 28.25 | 28.25 | 27.75 | 436127 |
| 1783096200 | 28.25 | -0.25 | -0.88 | 28.5 | 28.5 | 27.15 | 3139341 |
| 1783009800 | 28.5 | 0.25 | 0.88 | 28.25 | 28.5 | 27.95 | 1079903 |
| 1782923400 | 28.25 | -0.5 | -1.74 | 29 | 29.25 | 28.25 | 955040 |
| 1782837000 | 28.75 | -0.75 | -2.54 | 29.5 | 30.35 | 28.75 | 1339947 |
| 1782750600 | 29.5 | 0.25 | 0.85 | 29.25 | 31.25 | 28.8 | 3609150 |
| 1782491400 | 29.25 | -5.5 | -15.83 | 35 | 35 | 26.75 | 16985661 |
| 1782405000 | 34.75 | -2.25 | -6.08 | 37 | 38.25 | 34.75 | 1537585 |
| 1782318600 | 37 | -0.25 | -0.67 | 37.25 | 37.5 | 36.5 | 2313809 |
| 1782232200 | 37.25 | -0.5 | -1.32 | 37.75 | 38.25 | 37 | 6984278 |
| 1782145800 | 37.75 | 0.5 | 1.34 | 37.5 | 38.4 | 37.25 | 4674337 |
| 1781886600 | 37.25 | -1 | -2.61 | 38.25 | 38.5 | 37.25 | 3158343 |
| 1781800200 | 38.25 | 0.5 | 1.32 | 38.25 | 38.9 | 37.9 | 2125033 |
| 1781713800 | 37.75 | 2.5 | 7.09 | 35.25 | 39 | 35 | 3299471 |
| 1781627400 | 35.25 | -0.5 | -1.40 | 35.75 | 36.75 | 34.5 | 2612184 |
| 1781541000 | 35.75 | 5.25 | 17.21 | 32 | 36.25 | 31 | 3917770 |
| 1781281800 | 30.5 | 1 | 3.39 | 29.75 | 30.9 | 29.5 | 2820534 |
| 1781195400 | 29.5 | -1.5 | -4.84 | 31 | 31 | 28.5 | 3378074 |
| 1781109000 | 31 | -3.5 | -10.14 | 34.5 | 34.5 | 30.65 | 3432587 |
| 1781022600 | 34.5 | -1.5 | -4.17 | 36 | 36.4 | 34.5 | 1645002 |
| 1780936200 | 36 | -3 | -7.69 | 39 | 39.95 | 34.95 | 3066433 |
| 1780677000 | 39 | -0.5 | -1.27 | 39.5 | 40.1 | 38.5 | 2608972 |
| 1780590600 | 39.5 | 1.75 | 4.64 | 37.75 | 39.5 | 37.5 | 4312129 |
| 1780504200 | 37.75 | 1.25 | 3.42 | 36.5 | 38.55 | 36.5 | 2389319 |
| 1780417800 | 36.5 | -1.25 | -3.31 | 37.75 | 38.55 | 34.5 | 3311527 |
| 1780331400 | 37.75 | 3.75 | 11.03 | 35.25 | 38 | 35 | 4942774 |
| 1780072200 | 34 | 1.5 | 4.62 | 32.5 | 35.25 | 32.45 | 3176345 |
| 1779985800 | 32.5 | -0.5 | -1.52 | 33 | 33.049999 | 32 | 2350565 |
| 1779899400 | 33 | 0 | 0.00 | 33 | 33.549999 | 32.35 | 6242280 |
| 1779813000 | 33 | 0.5 | 1.54 | 32.5 | 34.5 | 32 | 12032922 |
| 1779467400 | 32.5 | 1.75 | 5.69 | 31 | 32.75 | 29.5 | 11354782 |
| 1779381000 | 30.75 | 8.25 | 36.67 | 23.5 | 36 | 23.1 | 20293944 |
| 1779294600 | 22.5 | 0 | 0.00 | 22.75 | 23 | 22.5 | 1563462 |
| 1779208200 | 22.5 | 0 | 0.00 | 22.5 | 23.6 | 22.5 | 1173488 |
| 1779121800 | 22.5 | 0.25 | 1.12 | 22.25 | 23.55 | 22.25 | 2177225 |
| 1778862600 | 22.25 | -0.5 | -2.20 | 23 | 23.15 | 22.15 | 2309694 |
| 1778776200 | 22.75 | -1.25 | -5.21 | 24 | 24.75 | 22.25 | 3547917 |
| 1778689800 | 24 | 3.5 | 17.07 | 20.5 | 24.5 | 20.5 | 7350645 |
| 1778603400 | 20.5 | 1.25 | 6.49 | 20 | 20.75 | 19.75 | 5343853 |
| 1778517000 | 19.25 | 1.75 | 10.00 | 17.5 | 19.25 | 17.5 | 8397930 |
| 1778257800 | 17.5 | 0.75 | 4.48 | 16.75 | 17.5 | 16.75 | 5948217 |
| 1778171400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 2273702 |
| 1778085000 | 16.75 | 0.1 | 0.60 | 16.649999 | 16.9 | 16.649999 | 2218331 |
| 1777998600 | 16.649999 | -0.85 | -4.86 | 17.5 | 18.55 | 16.649999 | 1903591 |
| 1777653000 | 17.5 | 0 | 0.00 | 17.5 | 18 | 17.5 | 147613 |
| 1777566600 | 17.5 | 0 | 0.00 | 17.5 | 17.7 | 17.35 | 266359 |
| 1777480200 | 17.5 | 0 | 0.00 | 17.5 | 17.875 | 17.5 | 157199 |
| 1777393800 | 17.5 | 0 | 0.00 | 17.5 | 17.9 | 17.4 | 506072 |
| 1777307400 | 17.5 | 0 | 0.00 | 17.5 | 17.525 | 17.5 | 157607 |
| 1777048200 | 17.5 | 0 | 0.00 | 17.5 | 18.05 | 17.5 | 364145 |
| 1776961800 | 17.5 | 0 | 0.00 | 17.5 | 18 | 17.5 | 139267 |
| 1776875400 | 17.5 | 0.5 | 2.94 | 17 | 17.95 | 17 | 1467619 |
| 1776789000 | 17 | -0.25 | -1.45 | 17.25 | 17.75 | 16.975 | 747294 |
| 1776702600 | 17.25 | 0 | 0.00 | 17.25 | 17.5 | 16.75 | 1364766 |
| 1776443400 | 17.25 | -0.88 | -4.83 | 18.125 | 18.125 | 17.25 | 1113626 |
| 1776357000 | 18.125 | 0.13 | 0.69 | 18 | 18.25 | 17.75 | 312674 |
| 1776270600 | 18 | -0.25 | -1.37 | 18.25 | 18.25 | 18 | 650516 |
| 1776184200 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 269324 |
| 1776097800 | 18.5 | -0.25 | -1.33 | 18.75 | 19 | 18.5 | 864663 |
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.
