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 | -3.62 | -14.1849529781 | 25.52 | 26.145 | 21.75 | 6776018 | 24.29832674 | SP |
| 4 | -6.635 | -23.2521464868 | 28.535 | 35.53 | 21.75 | 8254720 | 28.6150101 | SP |
| 12 | -0.1 | -0.454545454545 | 22 | 35.53 | 21.345 | 7640542 | 28.07934985 | SP |
| 26 | -20.41 | -48.2391869534 | 42.31 | 42.71 | 21.345 | 5241376 | 28.48630844 | SP |
| 52 | -24.43 | -52.7304122599 | 46.33 | 61.16 | 21.345 | 2883345 | 30.72176475 | SP |
| 156 | -12.94 | -37.141216992 | 34.84 | 61.16 | 21.345 | 1183854 | 32.42000388 | SP |
| 260 | -3.8131 | -14.8294060226 | 25.7131 | 61.16 | 19 | 944225 | 32.37275395 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 21.75 | -1.46 | -6.29 | 22.77 | 23.495 | 21.734 | 7078490 |
| 1781822100 | 23.21 | 0 | 0.00 | 23.055 | 23.5 | 22.5 | 8447471 |
| 1781735700 | 23.21 | -1.92 | -7.64 | 24.63 | 24.68 | 23.0207 | 6227686 |
| 1781649300 | 25.13 | -0.8 | -3.09 | 25.4 | 25.495 | 24.72 | 5385705 |
| 1781562900 | 25.93 | 1.16 | 4.68 | 25.52 | 26.145 | 25.04 | 7043211 |
| 1781303700 | 24.77 | 0.07 | 0.28 | 24.82 | 24.88 | 23.68 | 6605287 |
| 1781217300 | 24.7 | -0.94 | -3.67 | 25.34 | 25.57 | 23.93 | 8512450 |
| 1781130900 | 25.64 | -0.78 | -2.95 | 25.82 | 26.65 | 25.6209 | 4545410 |
| 1781044500 | 26.42 | -1.16 | -4.21 | 27.2 | 27.59 | 25.785 | 8002377 |
| 1780958100 | 27.58 | -0.67 | -2.37 | 27.91 | 28.28 | 27.14 | 6759948 |
| 1780698900 | 28.25 | -1.61 | -5.39 | 29.82 | 30.01 | 27.93 | 8835884 |
| 1780612500 | 29.86 | 0.07 | 0.23 | 30.94 | 30.97 | 29.625 | 7271243 |
| 1780526100 | 29.79 | -2 | -6.29 | 31.3 | 31.63 | 29.3101 | 10359339 |
| 1780439700 | 31.79 | -2.9 | -8.36 | 32.659999 | 33.6 | 31.65 | 11642365 |
| 1780353300 | 34.69 | 1.6 | 4.84 | 35.325 | 35.53 | 34.350949 | 14586315 |
| 1780094100 | 33.09 | 3.17 | 10.59 | 30.695 | 33.174999 | 30.67 | 13778218 |
| 1780007700 | 29.92 | 1.91 | 6.82 | 28.02 | 30.26 | 28.01 | 9686142 |
| 1779921300 | 28.01 | -0.46 | -1.62 | 27.76 | 28.43 | 27.56 | 5402989 |
| 1779834900 | 28.47 | -0.34 | -1.18 | 28.535 | 28.97 | 28.055 | 5492913 |
| 1779489300 | 28.81 | -0.1 | -0.35 | 28.93 | 29.615 | 28.5 | 5023938 |
| 1779402900 | 28.91 | -0.15 | -0.52 | 29.705 | 29.92 | 28.45 | 7360891 |
| 1779316500 | 29.06 | 0.45 | 1.57 | 28.115 | 29.195 | 27.74 | 5057282 |
| 1779230100 | 28.61 | -0.84 | -2.85 | 30.325 | 30.72 | 28.47 | 9415077 |
| 1779143700 | 29.45 | 0.21 | 0.72 | 28.47 | 29.65 | 28.35 | 8164311 |
| 1778884500 | 29.24 | 1.68 | 6.10 | 28.19 | 30.06 | 28.03 | 13448208 |
| 1778798100 | 27.56 | 0.59 | 2.19 | 26.9 | 27.88 | 26.42 | 5350592 |
| 1778711700 | 26.97 | -0.39 | -1.43 | 26.78 | 27.15 | 26.4401 | 6139722 |
| 1778625300 | 27.36 | -0.67 | -2.39 | 28.27 | 28.4 | 27.2 | 5090204 |
| 1778538900 | 28.03 | -0.34 | -1.20 | 27.36 | 28.03 | 27.05 | 6044412 |
| 1778279700 | 28.37 | -0.84 | -2.88 | 28.71 | 28.86 | 28.2201 | 6450234 |
| 1778193300 | 29.21 | 0.99 | 3.51 | 29.08 | 30.15 | 28.91 | 8788625 |
| 1778106900 | 28.22 | 0.33 | 1.18 | 27.42 | 28.84 | 27.05 | 6638826 |
| 1778020500 | 27.89 | -0.34 | -1.20 | 28.43 | 28.6399 | 27.56 | 5011364 |
| 1777934100 | 28.23 | -0.12 | -0.42 | 27.94 | 29.1901 | 27.83 | 6051919 |
| 1777674900 | 28.35 | 0.87 | 3.17 | 28.1 | 28.695 | 27.81 | 6656712 |
| 1777588500 | 27.48 | -2.37 | -7.94 | 27.87 | 28.39 | 26.115 | 15458424 |
| 1777502100 | 29.85 | -0.66 | -2.16 | 29.82 | 30.1499 | 29.225 | 11523275 |
| 1777415700 | 30.51 | 0.59 | 1.97 | 29.84 | 30.59 | 29.4701 | 6568801 |
| 1777329300 | 29.92 | 0.04 | 0.13 | 29.53 | 30.2 | 28.82 | 7620876 |
| 1777070100 | 29.88 | 1.21 | 4.22 | 28.8 | 29.89 | 28.65 | 6928112 |
| 1776983700 | 28.67 | -2.45 | -7.87 | 29.23 | 29.755 | 28.035 | 10512458 |
| 1776897300 | 31.12 | 1.21 | 4.05 | 30.2 | 31.22 | 29.85 | 5721354 |
| 1776810900 | 29.91 | 0.82 | 2.82 | 29.33 | 30.33 | 28.94 | 9814492 |
| 1776724500 | 29.09 | -0.64 | -2.15 | 29.5 | 29.8 | 28.82 | 6714458 |
| 1776465300 | 29.73 | 0.35 | 1.19 | 30.045 | 30.97 | 29.4599 | 12127898 |
| 1776378900 | 29.38 | 1.19 | 4.22 | 29.365 | 29.5 | 28.3001 | 11274023 |
| 1776292500 | 28.19 | 2.38 | 9.22 | 26.43 | 28.585 | 26.3001 | 11759766 |
| 1776206100 | 25.81 | 1.11 | 4.49 | 25.13 | 26.01 | 24.97 | 9764994 |
| 1776119700 | 24.7 | 1.67 | 7.25 | 23.36 | 24.715 | 23.05 | 7516445 |
| 1775860500 | 23.03 | -0.29 | -1.24 | 23.27 | 23.6101 | 22.92 | 4981474 |
| 1775774100 | 23.32 | -0.17 | -0.72 | 23.265 | 23.36 | 22.57 | 5938068 |
| 1775687700 | 23.49 | 0.25 | 1.08 | 24.76 | 24.8 | 23.13 | 5550398 |
| 1775601300 | 23.24 | -0.07 | -0.30 | 23 | 23.25 | 22.5302 | 2912738 |
| 1775514900 | 23.31 | -0.08 | -0.34 | 23.37 | 23.41 | 22.89 | 3604929 |
| 1775169300 | 23.39 | 0.47 | 2.05 | 22.62 | 23.395 | 22.24 | 3996447 |
| 1775082900 | 22.92 | -0.09 | -0.39 | 23.4 | 23.42 | 22.765 | 5372616 |
| 1774996500 | 23.01 | 1.35 | 6.23 | 22.34 | 23.33 | 22.165 | 5199305 |
| 1774910100 | 21.66 | 0.26 | 1.21 | 22 | 22.4299 | 21.345 | 5372288 |
| 1774650900 | 21.4 | -1.15 | -5.10 | 22.04 | 22.1 | 21.38 | 4625020 |
| 1774564500 | 22.55 | -0.65 | -2.80 | 23.17 | 23.65 | 22.47 | 5300082 |
| 1774478100 | 23.2 | -0.22 | -0.94 | 23.9 | 23.94 | 23.03 | 4164959 |
| 1774391700 | 23.42 | -1.48 | -5.94 | 24.68 | 24.68 | 23.31 | 5833984 |
| 1774305300 | 24.9 | 0.14 | 0.57 | 25.07 | 25.43 | 24.72 | 4021679 |
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.
