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 | -15.42 | -32.7527612574 | 47.08 | 50.26 | 31.31 | 1432048 | 40.70420425 | CS |
| 4 | -4.13 | -11.5395361833 | 35.79 | 50.26 | 31.31 | 1192705 | 41.56819802 | CS |
| 12 | 11.6 | 57.8265204387 | 20.06 | 50.26 | 19.8 | 1080112 | 35.53134777 | CS |
| 26 | 14.38 | 83.2175925926 | 17.28 | 50.26 | 13.52 | 751636 | 29.05913319 | CS |
| 52 | 22.46 | 244.130434783 | 9.2 | 50.26 | 8.42 | 802951 | 20.06834926 | CS |
| 156 | 25.16 | 387.076923077 | 6.5 | 50.26 | 4.2 | 400935 | 16.07129969 | CS |
| 260 | 15.15 | 91.7625681405 | 16.51 | 50.26 | 3.27 | 303488 | 15.11549246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 31.32 | -3.5 | -10.05 | 33.1 | 33.2912 | 31.16 | 1360445 |
| 1783377300 | 34.82 | -0.24 | -0.68 | 35.32 | 37.71 | 34.6 | 1091971 |
| 1783031700 | 35.06 | -8.75 | -19.97 | 43.51 | 43.51 | 34.2059 | 1758933 |
| 1782945300 | 43.81 | -4.78 | -9.84 | 47.36 | 47.88 | 43.61 | 1325636 |
| 1782858900 | 48.59 | 1.23 | 2.60 | 47.08 | 50.26 | 47.0001 | 1551651 |
| 1782772500 | 47.36 | 4.07 | 9.40 | 44 | 47.58 | 43 | 1393217 |
| 1782513300 | 43.29 | -0.3 | -0.69 | 41.995 | 44.01 | 40.96 | 2567161 |
| 1782426900 | 43.59 | 2.56 | 6.24 | 43 | 44.07 | 40.69 | 750554 |
| 1782340500 | 41.03 | -0.19 | -0.46 | 41.93 | 42.2275 | 39.89 | 875144 |
| 1782254100 | 41.22 | -3.28 | -7.37 | 41.255 | 42.99 | 40.855 | 674887 |
| 1782167700 | 44.5 | 0.39 | 0.88 | 44.805 | 45.3 | 43.1209 | 1162140 |
| 1781822100 | 44.11 | 1.97 | 4.67 | 43.86 | 44.85 | 42.075 | 1045367 |
| 1781735700 | 42.14 | 0.58 | 1.40 | 42.56 | 43.2327 | 41.34 | 683056 |
| 1781649300 | 41.56 | -2.07 | -4.74 | 43.15 | 44.94 | 41.29 | 1286030 |
| 1781562900 | 43.63 | 2.63 | 6.41 | 42.48 | 43.819 | 41.1347 | 1338199 |
| 1781303700 | 41 | 3.69 | 9.89 | 37.06 | 41.56 | 36.3 | 1364251 |
| 1781217300 | 37.31 | 3.8 | 11.34 | 34.01 | 37.51 | 33.805 | 1050179 |
| 1781130900 | 33.509999 | -0.25 | -0.74 | 33.325 | 35.09 | 32.42 | 811624 |
| 1781044500 | 33.76 | -1.5 | -4.25 | 35.79 | 36.305 | 31.9232 | 738696 |
| 1780958100 | 35.26 | 0.98 | 2.86 | 34.85 | 35.5 | 33.97 | 820738 |
| 1780698900 | 34.28 | -2.91 | -7.82 | 35.84 | 35.9378 | 33.24 | 862016 |
| 1780612500 | 37.19 | -0.25 | -0.67 | 35.45 | 37.44 | 34.34 | 821603 |
| 1780526100 | 37.44 | -0.5 | -1.32 | 37.83 | 38.9899 | 36.2601 | 1094748 |
| 1780439700 | 37.94 | 1.93 | 5.36 | 36.01 | 38 | 35.79 | 1235197 |
| 1780353300 | 36.01 | 0.06 | 0.17 | 35.55 | 36.575 | 34.87 | 1203589 |
| 1780094100 | 35.95 | -0.97 | -2.63 | 37.33 | 37.95 | 34.88 | 1470849 |
| 1780007700 | 36.92 | -0.02 | -0.05 | 36.94 | 37.885 | 36.0484 | 938078 |
| 1779921300 | 36.94 | -0.97 | -2.56 | 38.1 | 38.42 | 36.72 | 913431 |
| 1779834900 | 37.91 | 1.63 | 4.49 | 37.29 | 38.03 | 35.51 | 1169527 |
| 1779489300 | 36.28 | 0.38 | 1.06 | 36.4 | 36.94 | 35.48 | 1173007 |
| 1779402900 | 35.9 | 0.95 | 2.72 | 34.9 | 36.09 | 34.53 | 973233 |
| 1779316500 | 34.95 | 0.56 | 1.63 | 34.83 | 35.5 | 33.697 | 1367082 |
| 1779230100 | 34.39 | 1.1 | 3.30 | 32.65 | 34.72 | 31.76 | 1187572 |
| 1779143700 | 33.29 | -0.42 | -1.25 | 33.61 | 33.66 | 31.6 | 1446433 |
| 1778884500 | 33.71 | -3.63 | -9.72 | 34.93 | 34.93 | 32.14 | 1728012 |
| 1778798100 | 37.34 | 1.79 | 5.04 | 36.435 | 38.47 | 34.745 | 1683551 |
| 1778711700 | 35.55 | 3.12 | 9.62 | 35.34 | 36.17 | 30.46 | 2986854 |
| 1778625300 | 32.43 | -0.7 | -2.11 | 32.15 | 32.869999 | 31 | 1258918 |
| 1778538900 | 33.13 | 1.27 | 3.99 | 32.11 | 33.46 | 31.272 | 1023612 |
| 1778279700 | 31.86 | 2.11 | 7.09 | 30.23 | 32.07 | 29.29 | 1131832 |
| 1778193300 | 29.75 | -1.66 | -5.28 | 31.25 | 31.65 | 29.28 | 857733 |
| 1778106900 | 31.41 | 1.28 | 4.25 | 30.57 | 32.11 | 30.12 | 922395 |
| 1778020500 | 30.13 | 1.28 | 4.44 | 29.18 | 30.76 | 29.18 | 714578 |
| 1777934100 | 28.85 | -0.1 | -0.35 | 29 | 29.15 | 27.1 | 685904 |
| 1777674900 | 28.95 | -0.01 | -0.03 | 29.09 | 29.472 | 28.08 | 811880 |
| 1777588500 | 28.96 | 1.93 | 7.14 | 27.5 | 29.5 | 27.1 | 1082407 |
| 1777502100 | 27.03 | 1.38 | 5.38 | 25.64 | 27.105 | 25.28 | 596655 |
| 1777415700 | 25.65 | -0.95 | -3.57 | 25.67 | 26.22 | 24.66 | 766816 |
| 1777329300 | 26.6 | -0.12 | -0.45 | 26.72 | 27.11 | 25.75 | 938921 |
| 1777070100 | 26.72 | 2.41 | 9.91 | 25 | 27 | 24.75 | 1365088 |
| 1776983700 | 24.31 | 0.04 | 0.16 | 24.1 | 24.88 | 23.77 | 537950 |
| 1776897300 | 24.27 | 0.69 | 2.93 | 24.04 | 24.68 | 23.55 | 582886 |
| 1776810900 | 23.58 | 0.95 | 4.20 | 23 | 24.0992 | 22.85 | 724093 |
| 1776724500 | 22.63 | 0.5 | 2.26 | 22 | 22.8 | 21.89 | 594883 |
| 1776465300 | 22.13 | 0.61 | 2.83 | 21.9 | 22.47 | 21.7102 | 644940 |
| 1776378900 | 21.52 | 1.22 | 6.01 | 20.3 | 21.57 | 20.255 | 771915 |
| 1776292500 | 20.3 | 0.13 | 0.64 | 19.985 | 20.66 | 19.985 | 458006 |
| 1776206100 | 20.17 | 0.35 | 1.77 | 20.06 | 20.4 | 19.8 | 545643 |
| 1776119700 | 19.82 | 0.48 | 2.48 | 18.97 | 19.92 | 18.95 | 367528 |
| 1775860500 | 19.34 | -0.22 | -1.12 | 19.62 | 19.93 | 19.15 | 384379 |
| 1775774100 | 19.56 | 0.53 | 2.79 | 18.84 | 19.6 | 18.77 | 490441 |
| 1775687700 | 19.03 | 0.91 | 5.02 | 19.005 | 19.46 | 18.66 | 465413 |
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.
