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 | 1.66 | 6.21722846442 | 26.7 | 30.59 | 25.5 | 271408 | 28.96339767 | DR |
| 4 | -8 | -22.00220022 | 36.36 | 38.545 | 25.3 | 334042 | 30.93021335 | DR |
| 12 | -2.78 | -8.92742453436 | 31.14 | 45.46 | 25.3 | 276875 | 34.59956873 | DR |
| 26 | -13.34 | -31.9904076739 | 41.7 | 61.45 | 21.6601 | 258072 | 35.88824612 | DR |
| 52 | -0.03 | -0.105671010919 | 28.39 | 61.45 | 21.6601 | 191258 | 37.59563229 | DR |
| 156 | 20.86 | 278.133333333 | 7.5 | 61.45 | 6.51 | 89926 | 32.40383064 | DR |
| 260 | 21.36 | 305.142857143 | 7 | 61.45 | 4.3 | 84261 | 28.13208496 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 28.36 | -0.42 | -1.46 | 29.06 | 29.6 | 28.19 | 188772 |
| 1783031700 | 28.78 | -0.15 | -0.52 | 29.13 | 30.59 | 28.21 | 175748 |
| 1782945300 | 28.93 | -0.8 | -2.69 | 29.72 | 30.555 | 28.83 | 197947 |
| 1782858900 | 29.73 | 2.79 | 10.36 | 27.62 | 30.56 | 27.3 | 530241 |
| 1782772500 | 26.94 | 0.44 | 1.66 | 26.7 | 27.06 | 25.5 | 181695 |
| 1782513300 | 26.5 | 0.16 | 0.61 | 25.39 | 26.81 | 25.3 | 460367 |
| 1782426900 | 26.34 | -1.36 | -4.91 | 26.48 | 27.67 | 25.77 | 379701 |
| 1782340500 | 27.7 | -1.11 | -3.85 | 27.62 | 28.49 | 27.0645 | 297143 |
| 1782254100 | 28.81 | -1.57 | -5.17 | 28.82 | 30.19 | 28.49 | 173081 |
| 1782167700 | 30.38 | -0.65 | -2.09 | 30.77 | 31.15 | 30.01 | 239696 |
| 1781822100 | 31.03 | -0.35 | -1.12 | 32 | 32.255 | 29.52 | 1108489 |
| 1781735700 | 31.38 | -0.42 | -1.32 | 31.73 | 33.0934 | 31.31 | 286869 |
| 1781649300 | 31.8 | -2.98 | -8.57 | 32.549999 | 33.61 | 31.29 | 513272 |
| 1781562900 | 34.78 | -1.27 | -3.52 | 38.25 | 38.545 | 34.55 | 475907 |
| 1781303700 | 36.05 | -0.79 | -2.14 | 37.13 | 37.74 | 35.65 | 159014 |
| 1781217300 | 36.84 | 2.65 | 7.75 | 35.02 | 37.24 | 34.5848 | 187898 |
| 1781130900 | 34.19 | -1.85 | -5.13 | 34.85 | 36.36 | 34.17 | 227607 |
| 1781044500 | 36.04 | -0.28 | -0.77 | 37.12 | 37.935 | 34.1541 | 220504 |
| 1780958100 | 36.32 | 1.1 | 3.12 | 36.36 | 36.95 | 35.33 | 197578 |
| 1780698900 | 35.22 | -5.07 | -12.58 | 38.38 | 39.54 | 34.8501 | 306252 |
| 1780612500 | 40.29 | 0.41 | 1.03 | 39.03 | 40.54 | 38.51 | 139490 |
| 1780526100 | 39.88 | -4.12 | -9.36 | 43.26 | 43.26 | 39.66 | 242544 |
| 1780439700 | 44 | -0.57 | -1.28 | 43.99 | 44.69 | 43.15 | 181764 |
| 1780353300 | 44.57 | 3.21 | 7.76 | 41.27 | 45.46 | 40.17 | 267348 |
| 1780094100 | 41.36 | 1.83 | 4.63 | 39.93 | 41.365 | 39.1765 | 209047 |
| 1780007700 | 39.53 | 0.07 | 0.18 | 38.61 | 40.08 | 38.1001 | 179324 |
| 1779921300 | 39.46 | 0.51 | 1.31 | 39.23 | 39.72 | 37.541 | 184353 |
| 1779834900 | 38.95 | 1.33 | 3.54 | 38.38 | 39.5 | 38.01 | 205858 |
| 1779489300 | 37.62 | 1.47 | 4.07 | 36.94 | 38.47 | 36.66 | 259997 |
| 1779402900 | 36.15 | 1.45 | 4.18 | 34.94 | 36.99 | 34.75 | 201025 |
| 1779316500 | 34.7 | 0.53 | 1.55 | 34.29 | 34.94 | 33.1 | 191197 |
| 1779230100 | 34.17 | -1.43 | -4.02 | 34.675 | 34.99 | 33.119999 | 186303 |
| 1779143700 | 35.6 | -0.59 | -1.63 | 37.15 | 37.295 | 34.27 | 250498 |
| 1778884500 | 36.19 | -3 | -7.64 | 36.77 | 36.9999 | 35.61 | 291785 |
| 1778798100 | 39.185 | -2.35 | -5.65 | 41.86 | 41.99 | 38.8 | 344936 |
| 1778711700 | 41.53 | 1.05 | 2.59 | 40.92 | 41.875 | 40.03 | 285723 |
| 1778625300 | 40.48 | -0.81 | -1.96 | 40.51 | 40.97 | 38.61 | 378122 |
| 1778538900 | 41.29 | 0.08 | 0.19 | 41.53 | 43.07 | 41.15 | 390134 |
| 1778279700 | 41.21 | 0.54 | 1.33 | 41.32 | 42.91 | 40.55 | 459630 |
| 1778193300 | 40.67 | 2.92 | 7.74 | 38.14 | 41.6899 | 37.02 | 781116 |
| 1778106900 | 37.75 | 3.93 | 11.62 | 35.998 | 38.14 | 35.4 | 397721 |
| 1778020500 | 33.82 | 0.33 | 0.99 | 34 | 34.49 | 33.31 | 138308 |
| 1777934100 | 33.49 | 0.03 | 0.09 | 33.53 | 34.81 | 32.95 | 240765 |
| 1777674900 | 33.46 | -0.02 | -0.06 | 32.729999 | 33.53 | 32.24 | 224360 |
| 1777588500 | 33.479999 | 4.43 | 15.25 | 30.9 | 33.975 | 30.86 | 498228 |
| 1777502100 | 29.05 | -1.67 | -5.44 | 30.87 | 30.87 | 28.71 | 145975 |
| 1777415700 | 30.72 | -1.93 | -5.91 | 31.39 | 32.279899 | 30 | 258632 |
| 1777329300 | 32.65 | 3.22 | 10.94 | 30.18 | 32.685 | 30.18 | 259750 |
| 1777070100 | 29.43 | -0.29 | -0.96 | 30.35 | 30.38 | 29.4 | 88926 |
| 1776983700 | 29.715 | -1.93 | -6.08 | 31.17 | 31.65 | 28.89 | 162858 |
| 1776897300 | 31.64 | 1.94 | 6.53 | 30.51 | 32.04 | 30.51 | 111590 |
| 1776810900 | 29.7 | -1.71 | -5.44 | 30.94 | 32.2199 | 29.57 | 201198 |
| 1776724500 | 31.41 | -1.47 | -4.47 | 31.86 | 32.06 | 30.805 | 203719 |
| 1776465300 | 32.88 | -0.53 | -1.59 | 34 | 34.44 | 32.5 | 198845 |
| 1776378900 | 33.409999 | -0.31 | -0.92 | 34.32 | 34.84 | 33.4 | 108406 |
| 1776292500 | 33.72 | 0.17 | 0.51 | 33.509999 | 34.4083 | 33.24 | 125612 |
| 1776206100 | 33.549999 | 0.14 | 0.42 | 34.33 | 34.5 | 33.259999 | 163789 |
| 1776119700 | 33.409999 | 1.52 | 4.77 | 31.14 | 33.97 | 31 | 303982 |
| 1775860500 | 31.89 | 0.77 | 2.47 | 32.03 | 33.1 | 31.71 | 209733 |
| 1775774100 | 31.12 | 0.17 | 0.55 | 30.65 | 31.94 | 30.65 | 167630 |
| 1775687700 | 30.95 | 3.74 | 13.74 | 30.15 | 30.95 | 29.7 | 271520 |
| 1775601300 | 27.21 | 0.32 | 1.19 | 27 | 27.3479 | 26.05 | 205983 |
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.
