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 | -3.54 | -10.6434155141 | 33.26 | 36.1 | 28.58 | 6499957 | 32.89035861 | CS |
| 4 | 0.16 | 0.541271989175 | 29.56 | 36.1 | 24.05 | 7952851 | 30.93977564 | CS |
| 12 | 10.89 | 57.8332448221 | 18.83 | 36.1 | 16.43 | 6652088 | 27.97183528 | CS |
| 26 | 5.22 | 21.306122449 | 24.5 | 36.1 | 16.43 | 6483329 | 25.94396622 | CS |
| 52 | 10.63 | 55.6836039811 | 19.09 | 45.92 | 16.43 | 7678688 | 28.00428864 | CS |
| 156 | 6.7 | 29.1051259774 | 23.02 | 45.92 | 16.43 | 7524866 | 27.43247075 | CS |
| 260 | 6.7 | 29.1051259774 | 23.02 | 45.92 | 16.43 | 7524866 | 27.43247075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 31.35 | -1.77 | -5.34 | 31.065 | 32.89 | 30.6 | 7296365 |
| 1782167700 | 33.119999 | -1.08 | -3.16 | 34.56 | 36.1 | 32.95 | 5049451 |
| 1781822100 | 34.2 | 1.16 | 3.51 | 34.315 | 35.3 | 33.4375 | 6927802 |
| 1781735700 | 33.04 | -0.14 | -0.42 | 33.259999 | 35.41 | 32.4 | 6726211 |
| 1781649300 | 33.18 | -0.45 | -1.34 | 33.259999 | 34.2 | 32.619999 | 4387854 |
| 1781562900 | 33.63 | 0.27 | 0.81 | 35.44 | 35.44 | 33.229999 | 7009528 |
| 1781303700 | 33.36 | 0.09 | 0.27 | 33.92 | 35.6 | 32.74 | 8896630 |
| 1781217300 | 33.27 | 3.12 | 10.35 | 30.19 | 33.45 | 29.635 | 7734380 |
| 1781130900 | 30.15 | -2.53 | -7.74 | 32.07 | 33.78 | 30.09 | 8773549 |
| 1781044500 | 32.68 | 2.17 | 7.11 | 30.69 | 32.85 | 29.7701 | 16981513 |
| 1780958100 | 30.51 | 5.37 | 21.36 | 26.26 | 31.8 | 26.2 | 19321807 |
| 1780698900 | 25.14 | -3.27 | -11.51 | 27.16 | 27.31 | 24.05 | 12114427 |
| 1780612500 | 28.41 | -0.08 | -0.28 | 27.45 | 30.23 | 26.9 | 8426435 |
| 1780526100 | 28.49 | -0.57 | -1.96 | 28.21 | 30.04 | 27.8 | 6970312 |
| 1780439700 | 29.06 | -1.75 | -5.68 | 30.37 | 30.9399 | 28.595 | 5214129 |
| 1780353300 | 30.81 | 1.23 | 4.16 | 28.63 | 31.18 | 28.07 | 6443150 |
| 1780094100 | 29.58 | -0.55 | -1.83 | 29.585 | 30.115 | 28.53 | 5585312 |
| 1780007700 | 30.13 | 0.16 | 0.53 | 29 | 30.4399 | 28.31 | 3983483 |
| 1779921300 | 29.97 | 0.35 | 1.18 | 29.56 | 30.15 | 28.66 | 3261834 |
| 1779834900 | 29.62 | 0.97 | 3.39 | 29.21 | 30.82 | 29.17 | 4282884 |
| 1779489300 | 28.65 | -0.92 | -3.11 | 29.58 | 29.8 | 28.0801 | 4064445 |
| 1779402900 | 29.57 | 1.8 | 6.48 | 28.08 | 29.64 | 27.9801 | 4181841 |
| 1779316500 | 27.77 | 0.22 | 0.80 | 27.86 | 28.61 | 27.62 | 2858751 |
| 1779230100 | 27.55 | -0.32 | -1.15 | 27.44 | 28.08 | 26.245 | 3097418 |
| 1779143700 | 27.87 | -1.74 | -5.88 | 28.57 | 28.65 | 27.07 | 5215401 |
| 1778884500 | 29.61 | -2.43 | -7.58 | 30.45 | 30.66 | 29.38 | 4048491 |
| 1778798100 | 32.04 | 1.23 | 3.99 | 30.795 | 33 | 30.05 | 5241735 |
| 1778711700 | 30.81 | -0.57 | -1.82 | 31.33 | 31.88 | 30.4001 | 4681909 |
| 1778625300 | 31.38 | -0.3 | -0.95 | 30.9 | 31.61 | 30.19 | 4427374 |
| 1778538900 | 31.68 | 1.45 | 4.80 | 29.77 | 32.28 | 29.1601 | 5450723 |
| 1778279700 | 30.23 | 0.93 | 3.17 | 29.82 | 30.28 | 28.2 | 4542990 |
| 1778193300 | 29.3 | -1.82 | -5.85 | 30.495 | 30.495 | 28.51 | 4575335 |
| 1778106900 | 31.12 | 0.8 | 2.64 | 31 | 31.555 | 29.8244 | 5235984 |
| 1778020500 | 30.32 | 1.15 | 3.94 | 29.6 | 30.7 | 29.38 | 4734377 |
| 1777934100 | 29.17 | 1.06 | 3.77 | 28.56 | 29.59 | 28.14 | 5283899 |
| 1777674900 | 28.11 | 0.67 | 2.44 | 28.21 | 29.14 | 27.68 | 18128807 |
| 1777588500 | 27.44 | 2.02 | 7.95 | 25.95 | 27.575 | 25.71 | 7653472 |
| 1777502100 | 25.42 | -0.94 | -3.57 | 26.41 | 26.725 | 24.53 | 5760664 |
| 1777415700 | 26.36 | 1.31 | 5.23 | 24.655 | 26.92 | 23.86 | 7435236 |
| 1777329300 | 25.05 | -0.96 | -3.67 | 25.94 | 26.26 | 24.3 | 7212598 |
| 1777070100 | 26.005 | -0.28 | -1.05 | 26.68 | 26.8 | 25.36 | 3403729 |
| 1776983700 | 26.28 | -0.52 | -1.94 | 26.3 | 26.75 | 25.54 | 4146067 |
| 1776897300 | 26.8 | 1.85 | 7.41 | 26 | 27.12 | 25.76 | 5000660 |
| 1776810900 | 24.95 | -1.85 | -6.90 | 26.84 | 26.9999 | 24.86 | 5391740 |
| 1776724500 | 26.8 | 0.96 | 3.72 | 25.04 | 27.125 | 24.96 | 6138556 |
| 1776465300 | 25.84 | 1.41 | 5.77 | 25 | 27.1 | 24.915 | 25238097 |
| 1776378900 | 24.43 | 0.39 | 1.62 | 24.89 | 24.89 | 23.54 | 3296190 |
| 1776292500 | 24.04 | 0.32 | 1.35 | 23.23 | 24.45 | 23.038 | 4742859 |
| 1776206100 | 23.72 | 1.22 | 5.42 | 23.715 | 24.415 | 23.4601 | 6232155 |
| 1776119700 | 22.5 | 0.84 | 3.88 | 21.18 | 22.73 | 20.76 | 5806461 |
| 1775860500 | 21.66 | 0.51 | 2.41 | 21.6 | 22.52 | 21.18 | 6246396 |
| 1775774100 | 21.15 | 2.15 | 11.32 | 18.7 | 21.49 | 18.7 | 7689069 |
| 1775687700 | 19 | 0.37 | 1.99 | 20.28 | 20.28 | 18.62 | 5196557 |
| 1775601300 | 18.63 | 0.35 | 1.91 | 17.96 | 18.675 | 17.18 | 5611934 |
| 1775514900 | 18.28 | 0.64 | 3.63 | 17.66 | 18.295 | 17.59 | 2763394 |
| 1775169300 | 17.64 | 0.27 | 1.55 | 16.73 | 17.685 | 16.43 | 5331429 |
| 1775082900 | 17.37 | -1.08 | -5.85 | 18.83 | 18.93 | 17.31 | 7715204 |
| 1774996500 | 18.45 | 1.3 | 7.58 | 17.57 | 18.63 | 17.53 | 5384497 |
| 1774910100 | 17.15 | -0.85 | -4.72 | 18.5 | 18.99 | 16.785 | 6148682 |
| 1774650900 | 18 | -1.61 | -8.21 | 18.9 | 19.165 | 17.79 | 6680146 |
| 1774564500 | 19.61 | -1.72 | -8.06 | 20.88 | 21.105 | 19.53 | 4773802 |
| 1774478100 | 21.33 | 0.03 | 0.14 | 21.89 | 22.3 | 21.09 | 7501267 |
| 1774391700 | 21.3 | -0.4 | -1.84 | 21.45 | 22.015 | 20.75 | 4607979 |
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.
