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 | 2.26 | 8.69230769231 | 26 | 35.05 | 25.85 | 119818 | 30.6651 | CS |
| 4 | -0.73 | -2.518109693 | 28.99 | 35.05 | 23.16 | 91007 | 28.32203936 | CS |
| 12 | 27.8213 | 6341.7597447 | 0.4387 | 41.42 | 0.380101 | 3093717 | 5.39972606 | CS |
| 26 | 27.8752 | 7244.07484407 | 0.3848 | 41.42 | 0.1657 | 5069410 | 1.80335692 | CS |
| 52 | 27.57 | 3995.65217391 | 0.69 | 41.42 | 0.1657 | 2760064 | 1.68020314 | CS |
| 156 | 24.38 | 628.350515464 | 3.88 | 41.42 | 0.1657 | 1163738 | 1.69631015 | CS |
| 260 | 16.37 | 137.678721615 | 11.89 | 41.42 | 0.1657 | 813987 | 2.37595211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 28.26 | -0.08 | -0.28 | 29 | 29.5466 | 27.25 | 33415 |
| 1782945300 | 28.34 | -3.22 | -10.20 | 31.31 | 31.5 | 28.23 | 41567 |
| 1782858900 | 31.56 | 1.13 | 3.71 | 30.6 | 35.05 | 30.43 | 240763 |
| 1782772500 | 30.43 | 5.04 | 19.85 | 26 | 30.75 | 25.85 | 163526 |
| 1782513300 | 25.39 | -0.15 | -0.59 | 25.76 | 26.75 | 24.6 | 82653 |
| 1782426900 | 25.54 | -0.47 | -1.81 | 26.2 | 26.875 | 24.652 | 42488 |
| 1782340500 | 26.01 | -0.89 | -3.31 | 27.1 | 28.0239 | 25.91 | 35826 |
| 1782254100 | 26.9 | -3.83 | -12.46 | 30.25 | 30.56 | 25.8 | 92777 |
| 1782167700 | 30.73 | 2.27 | 7.98 | 27.72 | 33.03 | 25.41 | 121117 |
| 1781822100 | 28.46 | 1.73 | 6.47 | 26.29 | 28.7 | 25.694 | 292340 |
| 1781735700 | 26.73 | 2.84 | 11.89 | 23.94 | 27.1032 | 23.94 | 86466 |
| 1781649300 | 23.89 | -1.91 | -7.40 | 25.83 | 26.285 | 23.16 | 63304 |
| 1781562900 | 25.8 | 1.27 | 5.18 | 25.375 | 27.93 | 24.53 | 78877 |
| 1781303700 | 24.53 | -2.56 | -9.45 | 27.09 | 28.945 | 23.205 | 86632 |
| 1781217300 | 27.09 | -0.77 | -2.76 | 27.6 | 28.96 | 27.0001 | 43617 |
| 1781130900 | 27.86 | -2.58 | -8.48 | 30.52 | 31.57 | 27.24 | 37562 |
| 1781044500 | 30.44 | 1.36 | 4.68 | 29.37 | 31.52 | 27.9323 | 47775 |
| 1780958100 | 29.08 | -0.38 | -1.29 | 28.99 | 32.6 | 27.53 | 47423 |
| 1780698900 | 29.46 | -0.18 | -0.61 | 28.4 | 30 | 26.01 | 90431 |
| 1780612500 | 29.64 | 2.73 | 10.14 | 27 | 31.16 | 26.4 | 52770 |
| 1780526100 | 26.91 | -1.71 | -5.97 | 27.83 | 29.4 | 25.5 | 67941 |
| 1780439700 | 28.62 | 4.56 | 18.93 | 24.97 | 29.04 | 24.8 | 119851 |
| 1780353300 | 24.065 | 2.17 | 9.89 | 22.67 | 25.2 | 21.84 | 138326 |
| 1780094100 | 21.9 | -0.74 | -3.27 | 22.98 | 22.98 | 20.77 | 58186 |
| 1780007700 | 22.64 | 2.21 | 10.79 | 20 | 23.43 | 20 | 106992 |
| 1779921300 | 20.435 | 0.4 | 2.02 | 19.75 | 21.22 | 19.75 | 32700 |
| 1779834900 | 20.03 | -1.44 | -6.71 | 21.47 | 22.51 | 19.7601 | 72742 |
| 1779489300 | 21.47 | 1.37 | 6.82 | 19.72 | 22.4099 | 19.4 | 61182 |
| 1779402900 | 20.1 | -0.33 | -1.62 | 19.84 | 20.57 | 18.2 | 164807 |
| 1779316500 | 20.43 | 0.13 | 0.64 | 20.38 | 21.34 | 19.89 | 180254 |
| 1779230100 | 20.3 | -1.08 | -5.05 | 21.25 | 21.95 | 20.25 | 135464 |
| 1779143700 | 21.38 | -1.63 | -7.08 | 23.255 | 24.35 | 21.02 | 128904 |
| 1778884500 | 23.01 | -2.32 | -9.16 | 23.31 | 24.1365 | 21.23 | 180209 |
| 1778798100 | 25.33 | -4.14 | -14.05 | 29.21 | 30.78 | 25.2645 | 168485 |
| 1778711700 | 29.47 | 0.21 | 0.72 | 29.52 | 30.735 | 27.2752 | 133015 |
| 1778625300 | 29.26 | -2.06 | -6.58 | 30.76 | 33.59 | 28.0954 | 156989 |
| 1778538900 | 31.32 | -3.68 | -10.51 | 32.509999 | 33.145 | 29.9201 | 224958 |
| 1778279700 | 35 | -0.73 | -2.04 | 35.35 | 36.98 | 34.0101 | 244376 |
| 1778193300 | 35.73 | 1.75 | 5.15 | 34.45 | 35.77 | 28.62 | 427953 |
| 1778106900 | 33.98 | -0.96 | -2.75 | 36.57 | 41.42 | 33.5 | 810731 |
| 1778020500 | 34.94 | 5.09 | 17.05 | 30.23 | 35.5 | 29.5 | 627216 |
| 1777934100 | 29.85 | -0.57 | -1.87 | 30.2 | 37 | 28 | 1603091 |
| 1777674900 | 30.42 | 15.68 | 106.38 | 33.8 | 38 | 25.95 | 18891118 |
| 1777588500 | 14.74 | 1.74 | 13.38 | 13.16 | 15.43 | 13.16 | 1535718 |
| 1777502100 | 13 | 0.55 | 4.38 | 12.29 | 13 | 12 | 85432 |
| 1777415700 | 12.455 | -5.48 | -30.54 | 17.2 | 17.31 | 10.7601 | 696761 |
| 1777329300 | 17.93 | 0.23 | 1.33 | 17.48 | 30.9696 | 16 | 945868 |
| 1777070100 | 17.695 | 1.07 | 6.43 | 11.06 | 18.2599 | 11.06 | 302854 |
| 1776983700 | 16.626 | -0.78 | -4.46 | 17.4 | 17.7 | 15.9 | 81864 |
| 1776897300 | 17.403 | -2.7 | -13.42 | 15.1515 | 18.9 | 14.7 | 342331 |
| 1776810900 | 20.1 | -5.39 | -21.14 | 25.302 | 25.77 | 17.892 | 447577 |
| 1776724500 | 25.488 | 7.3 | 40.15 | 18.819 | 25.5 | 17.4 | 656031 |
| 1776465300 | 18.186 | -0.27 | -1.46 | 19.23 | 21.15 | 17.151 | 95995 |
| 1776378900 | 18.456 | -3.27 | -15.06 | 19.5 | 24.599999 | 16.518 | 363260 |
| 1776292500 | 21.729 | 8.59 | 65.37 | 12.6 | 22.2 | 12.6 | 2203751 |
| 1776206100 | 13.14 | -1.03 | -7.26 | 11.697 | 13.35 | 11.40303 | 244389 |
| 1776119700 | 14.169 | -0.89 | -5.90 | 13.161 | 15 | 11.871 | 441671 |
| 1775860500 | 15.057 | 6.27 | 71.36 | 8.955 | 20.0997 | 8.6384999 | 7722561 |
| 1775774100 | 8.7869999 | 0.57 | 6.98 | 7.479 | 8.85 | 6.3 | 379238 |
| 1775687700 | 8.214 | 2.57 | 45.48 | 5.43903 | 8.397 | 5.3999999 | 1350635 |
| 1775601300 | 5.646 | 0.34 | 6.33 | 6.2699999 | 6.813 | 5.157 | 2490156 |
| 1775514900 | 5.3099999 | -0.09 | -1.61 | 5.34 | 5.682 | 4.9709999 | 59282 |
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.
