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 | -1.64 | -5.21628498728 | 31.44 | 32.64 | 28.45 | 2742604 | 30.03713797 | DR |
| 4 | -5.31 | -15.1238963258 | 35.11 | 38.07 | 28.45 | 2597600 | 32.49149025 | DR |
| 12 | -11.58 | -27.9845335911 | 41.38 | 46.84 | 28.45 | 2317920 | 37.19522734 | DR |
| 26 | -6.65 | -18.244170096 | 36.45 | 48.61 | 28.45 | 2278660 | 40.17597346 | DR |
| 52 | 0.545 | 1.86292941378 | 29.255 | 48.61 | 26.97 | 2215236 | 37.93362889 | DR |
| 156 | 18.4 | 161.403508772 | 11.4 | 52.5 | 5.01 | 1870825 | 26.77979152 | DR |
| 260 | -45.79 | -60.5767958725 | 75.59 | 77.96 | 5.01 | 1726348 | 29.09494449 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 29.82 | -1.79 | -5.66 | 30.49 | 30.95 | 28.86 | 3516588 |
| 1782945300 | 31.61 | 1.58 | 5.26 | 30.37 | 32.64 | 30.265 | 3519780 |
| 1782858900 | 30.03 | 0.7 | 2.39 | 28.975 | 30.1 | 28.59 | 2598922 |
| 1782772500 | 29.33 | 0.08 | 0.27 | 29.81 | 29.89 | 28.45 | 2526005 |
| 1782513300 | 29.25 | -0.08 | -0.27 | 28.92 | 29.53 | 28.6 | 1841815 |
| 1782426900 | 29.33 | -1.93 | -6.17 | 31.44 | 31.44 | 28.91 | 3226399 |
| 1782340500 | 31.26 | -0.62 | -1.94 | 31.75 | 31.82 | 31.045 | 1421130 |
| 1782254100 | 31.88 | 0.17 | 0.54 | 30.96 | 32.299999 | 30.73 | 2355715 |
| 1782167700 | 31.71 | 0.23 | 0.73 | 30.58 | 32.63 | 29.99 | 5328003 |
| 1781822100 | 31.48 | -1.48 | -4.49 | 32.25 | 32.659999 | 30.5 | 3218853 |
| 1781735700 | 32.96 | -0.31 | -0.93 | 33.159999 | 33.95 | 32.88 | 1384133 |
| 1781649300 | 33.27 | -0.22 | -0.66 | 32.479999 | 33.45 | 32.36 | 1547180 |
| 1781562900 | 33.49 | 0.93 | 2.86 | 32.81 | 33.61 | 32.81 | 1833901 |
| 1781303700 | 32.56 | -1.2 | -3.55 | 33.75 | 34.19 | 32.5 | 1877964 |
| 1781217300 | 33.76 | 0.28 | 0.84 | 32.99 | 33.81 | 32.22 | 1904977 |
| 1781130900 | 33.479999 | -2.63 | -7.28 | 35.1 | 35.64 | 33.43 | 2639377 |
| 1781044500 | 36.11 | 1.42 | 4.09 | 37.025 | 38.07 | 34.94 | 4642516 |
| 1780958100 | 34.69 | 0.69 | 2.03 | 33.71 | 35.43 | 33.7 | 2160526 |
| 1780698900 | 34 | -2.23 | -6.16 | 35.76 | 35.76 | 33.4 | 2707794 |
| 1780612500 | 36.23 | 1.06 | 3.01 | 35.11 | 36.45 | 34.75 | 2619865 |
| 1780526100 | 35.17 | -1.74 | -4.71 | 35.8 | 36.1799 | 34.66 | 2160968 |
| 1780439700 | 36.91 | 1.4 | 3.94 | 36.32 | 37.39 | 36.1 | 2776113 |
| 1780353300 | 35.51 | 0.06 | 0.17 | 35.45 | 35.725 | 34.68 | 3636866 |
| 1780094100 | 35.45 | 0.22 | 0.62 | 34.84 | 36.41 | 34.47 | 4200138 |
| 1780007700 | 35.23 | 1.35 | 3.98 | 33 | 35.51 | 32.53 | 4149868 |
| 1779921300 | 33.88 | -0.11 | -0.32 | 32.95 | 34.07 | 32.38 | 5040766 |
| 1779834900 | 33.99 | -1.03 | -2.94 | 34.84 | 35.17 | 33.46 | 2902684 |
| 1779489300 | 35.02 | -0.14 | -0.40 | 33.8 | 35.43 | 33.57 | 3366612 |
| 1779402900 | 35.16 | -1.5 | -4.09 | 35.48 | 35.71 | 33.5 | 3931386 |
| 1779316500 | 36.66 | -3.75 | -9.28 | 41.275 | 41.39 | 36.51 | 6008938 |
| 1779230100 | 40.41 | -1.31 | -3.14 | 41.65 | 41.65 | 40.12 | 1904067 |
| 1779143700 | 41.72 | -0.72 | -1.70 | 43.12 | 43.2725 | 41.41 | 1344809 |
| 1778884500 | 42.44 | -2.31 | -5.16 | 42.82 | 43.3711 | 41.93 | 1698387 |
| 1778798100 | 44.75 | -0.95 | -2.08 | 45 | 45.29 | 43.83 | 1564699 |
| 1778711700 | 45.7 | 2.95 | 6.90 | 44.7 | 46.695 | 43.85 | 5822001 |
| 1778625300 | 42.75 | -2.2 | -4.89 | 43.57 | 43.8 | 42.02 | 1116105 |
| 1778538900 | 44.95 | 0.7 | 1.58 | 43.6 | 45.25 | 43.5 | 1303255 |
| 1778279700 | 44.25 | 0.63 | 1.44 | 44.78 | 45.38 | 43.535 | 1121674 |
| 1778193300 | 43.62 | -2.39 | -5.19 | 45.37 | 45.37 | 43.01 | 1558613 |
| 1778106900 | 46.01 | 1.01 | 2.24 | 45 | 46.84 | 43.86 | 3533185 |
| 1778020500 | 45 | 1.93 | 4.48 | 44.01 | 45.11 | 43.35 | 1641752 |
| 1777934100 | 43.07 | 0.66 | 1.56 | 42.17 | 43.44 | 42.02 | 620756 |
| 1777674900 | 42.41 | 0.13 | 0.31 | 42.09 | 42.5 | 41.775 | 622960 |
| 1777588500 | 42.28 | 0.74 | 1.78 | 41.54 | 42.39 | 40.703 | 2393834 |
| 1777502100 | 41.54 | -0.27 | -0.65 | 41.815 | 42.26 | 40.64 | 1487289 |
| 1777415700 | 41.81 | -2.18 | -4.96 | 42.12 | 42.72 | 41.325 | 1687788 |
| 1777329300 | 43.99 | -1.09 | -2.42 | 45 | 45.49 | 43.85 | 722881 |
| 1777070100 | 45.08 | 1.83 | 4.23 | 44.61 | 45.97 | 44.43 | 1926729 |
| 1776983700 | 43.25 | 0.09 | 0.21 | 43.445 | 44.16 | 42.57 | 1419277 |
| 1776897300 | 43.16 | -0.3 | -0.69 | 44.04 | 44.04 | 42.26 | 2998100 |
| 1776810900 | 43.46 | -1.46 | -3.25 | 44.74 | 44.79 | 43.11 | 1615392 |
| 1776724500 | 44.92 | 0.22 | 0.49 | 44.49 | 45.25 | 43.82 | 1183154 |
| 1776465300 | 44.7 | 1.73 | 4.03 | 43.42 | 45.245 | 43.13 | 1503585 |
| 1776378900 | 42.97 | 0.07 | 0.16 | 44.57 | 44.8 | 42.71 | 1841588 |
| 1776292500 | 42.9 | -0.32 | -0.74 | 43.12 | 43.32 | 42.41 | 769761 |
| 1776206100 | 43.22 | 1.45 | 3.47 | 42.8 | 43.39 | 42.135 | 1169645 |
| 1776119700 | 41.77 | -0.22 | -0.52 | 41.39 | 42.3692 | 40.95 | 738835 |
| 1775860500 | 41.99 | 0.8 | 1.94 | 42.02 | 42.885 | 41.8 | 758358 |
| 1775774100 | 41.19 | 0.43 | 1.05 | 41.38 | 41.74 | 40.325 | 869419 |
| 1775687700 | 40.76 | 2.24 | 5.82 | 41.17 | 41.61 | 40.13 | 1581439 |
| 1775601300 | 38.52 | -0.71 | -1.81 | 39.17 | 39.58 | 38.04 | 774998 |
| 1775514900 | 39.23 | -0.68 | -1.70 | 39.54 | 40.335 | 39.21 | 680918 |
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.
