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 | 1.53 | 5.16194331984 | 29.64 | 31.17 | 28.66 | 2684687 | 29.74049906 | CS |
| 4 | -5.82 | -15.7339821573 | 36.99 | 38.14 | 28.66 | 2313635 | 32.17659021 | CS |
| 12 | -11.21 | -26.4511562058 | 42.38 | 44.91 | 28.66 | 2250103 | 35.59366602 | CS |
| 26 | -30.96 | -49.8309995171 | 62.13 | 62.89 | 28.66 | 2181346 | 40.51937738 | CS |
| 52 | -23.1 | -42.5649530127 | 54.27 | 68.1 | 28.66 | 1790106 | 46.96546834 | CS |
| 156 | -17.73 | -36.2576687117 | 48.9 | 113.67 | 28.66 | 991599 | 57.47545755 | CS |
| 260 | -108.91 | -77.7484294689 | 140.08 | 143.66 | 28.66 | 750922 | 58.85378127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 30.78 | 2.06 | 7.17 | 29.03 | 30.89 | 29.03 | 2220617 |
| 1782426900 | 28.72 | -1.2 | -4.01 | 29.625 | 30.295 | 28.66 | 2020364 |
| 1782340500 | 29.92 | 0.08 | 0.27 | 29.7 | 30.76 | 29.59 | 2547218 |
| 1782254100 | 29.84 | 0.46 | 1.57 | 29.78 | 30.1294 | 29.035 | 3670032 |
| 1782167700 | 29.38 | -0.71 | -2.36 | 29.64 | 30.445 | 28.7226 | 2965205 |
| 1781822100 | 30.09 | -0.14 | -0.46 | 30 | 30.285 | 29.395 | 4152171 |
| 1781735700 | 30.23 | -2.12 | -6.55 | 31.93 | 32.689999 | 30.11 | 3645421 |
| 1781649300 | 32.35 | -0.37 | -1.13 | 32.509999 | 33.335 | 31.92 | 2306544 |
| 1781562900 | 32.72 | -0.04 | -0.12 | 33.15 | 33.845 | 32.564999 | 2256674 |
| 1781303700 | 32.759999 | -0.05 | -0.15 | 32.909999 | 32.93 | 31.46 | 2125958 |
| 1781217300 | 32.81 | -0.1 | -0.30 | 32.369999 | 33.015 | 31.97 | 1535256 |
| 1781130900 | 32.909999 | -1.25 | -3.66 | 33.08 | 34 | 32.715 | 1809783 |
| 1781044500 | 34.16 | -0.95 | -2.71 | 34.6 | 35.165 | 33.22 | 2133349 |
| 1780958100 | 35.11 | 0.4 | 1.15 | 34.31 | 35.4 | 33.77 | 2092941 |
| 1780698900 | 34.71 | -0.73 | -2.06 | 35.2 | 35.77 | 34.075 | 1499339 |
| 1780612500 | 35.44 | 0.33 | 0.94 | 36.07 | 36.3999 | 35.01 | 1655244 |
| 1780526100 | 35.11 | -1.5 | -4.10 | 35.92 | 35.92 | 34.58 | 1656371 |
| 1780439700 | 36.61 | -1.32 | -3.48 | 36.645 | 37.39 | 35.51 | 1689904 |
| 1780353300 | 37.93 | 2.2 | 6.16 | 36.99 | 38.14 | 36.075 | 1976672 |
| 1780094100 | 35.73 | 1.89 | 5.59 | 34.06 | 35.93 | 34.0301 | 3050009 |
| 1780007700 | 33.84 | 0.09 | 0.27 | 33.805 | 34.91 | 33.259999 | 1395978 |
| 1779921300 | 33.75 | -0.58 | -1.69 | 34.47 | 35.15 | 33.71 | 1453729 |
| 1779834900 | 34.33 | -0.02 | -0.06 | 34.365 | 34.8 | 33.565 | 1140275 |
| 1779489300 | 34.35 | 0.1 | 0.29 | 34.655 | 35.305 | 34.12 | 1370331 |
| 1779402900 | 34.25 | -0.12 | -0.35 | 33.74 | 34.3 | 32.9223 | 1610535 |
| 1779316500 | 34.37 | 0.87 | 2.60 | 32.909999 | 34.38 | 32 | 1761782 |
| 1779230100 | 33.5 | -0.65 | -1.90 | 35.1 | 35.49 | 33.095 | 1520960 |
| 1779143700 | 34.15 | 0.44 | 1.31 | 33.65 | 34.81 | 33.61 | 1932389 |
| 1778884500 | 33.71 | 0.32 | 0.96 | 33.66 | 34.135 | 33.299999 | 1704080 |
| 1778798100 | 33.39 | 0.67 | 2.05 | 32.869999 | 33.79 | 32.229999 | 1707564 |
| 1778711700 | 32.72 | -1.29 | -3.79 | 33.94 | 34.21 | 32.53 | 2386911 |
| 1778625300 | 34.01 | -0.25 | -0.73 | 34.42 | 35.05 | 33.975 | 2401574 |
| 1778538900 | 34.26 | -1.72 | -4.77 | 35.605 | 36.3 | 33.94 | 1877743 |
| 1778279700 | 35.975 | -0.76 | -2.06 | 36.35 | 36.35 | 35.18 | 1622899 |
| 1778193300 | 36.73 | 0.36 | 0.99 | 37.28 | 37.89 | 36.56 | 1940140 |
| 1778106900 | 36.37 | -0.58 | -1.57 | 37.04 | 37.04 | 35.5 | 1804277 |
| 1778020500 | 36.95 | 0.16 | 0.43 | 37.01 | 37.195 | 35.44 | 1608675 |
| 1777934100 | 36.79 | 0.59 | 1.63 | 36.38 | 37.62 | 36.27 | 1835402 |
| 1777674900 | 36.2 | -0.35 | -0.96 | 37.6 | 38.21 | 35.82 | 2348625 |
| 1777588500 | 36.55 | 0.88 | 2.47 | 35.24 | 36.755 | 35.01 | 2189827 |
| 1777502100 | 35.67 | -0.29 | -0.81 | 35.4 | 36 | 34.81 | 2242376 |
| 1777415700 | 35.96 | -0.81 | -2.20 | 37.13 | 38.09 | 35.88 | 1820200 |
| 1777329300 | 36.77 | -0.56 | -1.50 | 37.13 | 37.79 | 36.06 | 2509878 |
| 1777070100 | 37.33 | 2.08 | 5.90 | 35.45 | 37.38 | 35.4475 | 2968423 |
| 1776983700 | 35.25 | -2.23 | -5.95 | 35.81 | 36.75 | 34.335 | 5382205 |
| 1776897300 | 37.48 | -1.81 | -4.61 | 40.975 | 41.85 | 37.17 | 5258942 |
| 1776810900 | 39.29 | -4.51 | -10.30 | 42.21 | 42.98 | 38.64 | 5550654 |
| 1776724500 | 43.8 | 0.19 | 0.44 | 43.24 | 44.6499 | 42.865 | 1893870 |
| 1776465300 | 43.61 | 0.33 | 0.76 | 44.49 | 44.91 | 43.38 | 1944651 |
| 1776378900 | 43.28 | 0.53 | 1.24 | 43.77 | 44.685 | 42.964832 | 1570592 |
| 1776292500 | 42.75 | 1.52 | 3.69 | 41.74 | 43.135 | 41.59 | 2536304 |
| 1776206100 | 41.23 | -0.35 | -0.84 | 42.09 | 42.88 | 41.04 | 2215019 |
| 1776119700 | 41.58 | 2.21 | 5.61 | 39.4 | 41.83 | 39.39 | 2354114 |
| 1775860500 | 39.37 | -0.5 | -1.25 | 39.87 | 39.87 | 38.38 | 2305198 |
| 1775774100 | 39.87 | -1.33 | -3.23 | 40.81 | 40.81 | 38.77 | 2059104 |
| 1775687700 | 41.2 | -1.15 | -2.72 | 43.88 | 43.96 | 41.14 | 2088685 |
| 1775601300 | 42.35 | -0.13 | -0.31 | 42.21 | 43.16 | 42.06 | 1690751 |
| 1775514900 | 42.48 | -0.14 | -0.33 | 42.38 | 42.86 | 41.85 | 1492238 |
| 1775169300 | 42.62 | 0.33 | 0.78 | 41.6 | 43.5 | 41.005 | 1727072 |
| 1775082900 | 42.29 | -0.27 | -0.63 | 43.17 | 43.68 | 42.18 | 2328466 |
| 1774996500 | 42.56 | 1.08 | 2.60 | 41.88 | 42.92 | 41.28 | 918600 |
| 1774910100 | 41.48 | 1.17 | 2.90 | 40.76 | 41.8 | 40.605 | 1257362 |
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.
