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 | 1.58 | 5.18202689406 | 30.49 | 35.33 | 29.37 | 4376349 | 31.98211975 | SP |
| 4 | 0.22 | 0.690737833595 | 31.85 | 35.33 | 21.04 | 3571427 | 28.8757574 | SP |
| 12 | -10.31 | -24.3275129778 | 42.38 | 51.9 | 21.04 | 3458887 | 36.12720532 | SP |
| 26 | -40.08 | -55.5509355509 | 72.15 | 76.6653 | 21.04 | 2877028 | 40.39813422 | SP |
| 52 | -31.95 | -49.9062792877 | 64.02 | 128.035 | 21.04 | 2476220 | 60.40134666 | SP |
| 156 | 7.76 | 31.9210201563 | 24.31 | 128.035 | 16.8 | 2776861 | 53.32134489 | SP |
| 260 | 7.76 | 31.9210201563 | 24.31 | 128.035 | 16.8 | 2776861 | 53.32134489 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 32.07 | -1.09 | -3.29 | 30.74 | 32.14 | 29.37 | 3021325 |
| 1783463700 | 33.159999 | 0.92 | 2.85 | 32.909999 | 35.33 | 31.72 | 5556994 |
| 1783377300 | 32.24 | 1.56 | 5.08 | 29.61 | 32.96 | 29.5 | 3085343 |
| 1783031700 | 30.68 | 1.57 | 5.39 | 30.49 | 32.369999 | 30.26 | 5841734 |
| 1782945300 | 29.11 | 3.91 | 15.52 | 26.695 | 30.1843 | 26.4 | 5419834 |
| 1782858900 | 25.2 | 0.4 | 1.61 | 24.43 | 26.06 | 24.32 | 3088588 |
| 1782772500 | 24.8 | 1.16 | 4.91 | 25.04 | 26.2 | 24.38 | 3954820 |
| 1782513300 | 23.64 | 2.2 | 10.26 | 22.1 | 24.09 | 21.9 | 3700270 |
| 1782426900 | 21.44 | -2.59 | -10.78 | 23.18 | 23.43 | 21.04 | 3904795 |
| 1782340500 | 24.03 | -1.46 | -5.73 | 24.29 | 25.92 | 23.51 | 4081467 |
| 1782254100 | 25.49 | -1.5 | -5.56 | 26.99 | 27.36 | 25.22 | 3236151 |
| 1782167700 | 26.99 | -4.37 | -13.93 | 30.01 | 31.52 | 26.85 | 4088884 |
| 1781822100 | 31.36 | -1.12 | -3.45 | 32.57 | 32.799999 | 29.625 | 2959864 |
| 1781735700 | 32.479999 | -1.28 | -3.79 | 33.009999 | 35.2203 | 32.11 | 2600413 |
| 1781649300 | 33.76 | -0.77 | -2.23 | 34.37 | 34.37 | 31.955 | 2103727 |
| 1781562900 | 34.53 | 3.25 | 10.39 | 32.24 | 34.699 | 32.119999 | 3204442 |
| 1781303700 | 31.28 | -1.55 | -4.72 | 32.78 | 32.865 | 30.6 | 2548396 |
| 1781217300 | 32.83 | 0.39 | 1.20 | 31.85 | 33.0199 | 30.93 | 1885461 |
| 1781130900 | 32.439999 | -0.96 | -2.87 | 32.03 | 33.93 | 31.73 | 1638484 |
| 1781044500 | 33.4 | -2.27 | -6.36 | 34.9 | 35.9529 | 30.92 | 2384065 |
| 1780958100 | 35.67 | 0.41 | 1.16 | 35.21 | 36.345 | 35.07 | 1666619 |
| 1780698900 | 35.26 | -3.36 | -8.70 | 37.845 | 38.7 | 34.4201 | 2221104 |
| 1780612500 | 38.62 | -0.31 | -0.80 | 40.62 | 41.16 | 37.8501 | 3550608 |
| 1780526100 | 38.93 | -5.83 | -13.03 | 43.34 | 44.405 | 38.3589 | 3111302 |
| 1780439700 | 44.76 | -5.29 | -10.57 | 47.57 | 49.355 | 43.31 | 4462094 |
| 1780353300 | 50.05 | 2.46 | 5.17 | 49.68 | 51.9 | 47.17 | 5739066 |
| 1780094100 | 47.59 | 7.42 | 18.47 | 42.77 | 48.28 | 41.57 | 8792657 |
| 1780007700 | 40.17 | 5.59 | 16.17 | 34.87 | 40.22 | 34.84 | 4967276 |
| 1779921300 | 34.58 | -2.18 | -5.93 | 34.985 | 36.29 | 34.1 | 2670378 |
| 1779834900 | 36.76 | -0.16 | -0.43 | 36.52 | 37.9 | 35 | 2770027 |
| 1779489300 | 36.92 | -0.33 | -0.89 | 37.19 | 38.11 | 35.5401 | 2109310 |
| 1779402900 | 37.25 | 0.13 | 0.35 | 36.455 | 37.88 | 36.35 | 1614536 |
| 1779316500 | 37.12 | 0.99 | 2.74 | 35.5 | 37.17 | 34.62 | 2105293 |
| 1779230100 | 36.13 | 0.04 | 0.11 | 36.13 | 37.328 | 35.285 | 2123632 |
| 1779143700 | 36.09 | 0.59 | 1.66 | 34.66 | 37.01 | 34.12 | 2191894 |
| 1778884500 | 35.5 | 0.12 | 0.34 | 35.02 | 36.35 | 34.64 | 2461365 |
| 1778798100 | 35.38 | 1.86 | 5.55 | 33.32 | 35.77 | 33.18 | 3094109 |
| 1778711700 | 33.52 | -3.21 | -8.74 | 35.67 | 37.21 | 32.81 | 6249551 |
| 1778625300 | 36.73 | -0.47 | -1.26 | 37.035 | 37.5 | 35.355 | 2767984 |
| 1778538900 | 37.2 | -0.55 | -1.46 | 36.2 | 37.32 | 34.98 | 4226195 |
| 1778279700 | 37.75 | 0.36 | 0.96 | 36.67 | 37.7792 | 35.14 | 3813873 |
| 1778193300 | 37.39 | 1.73 | 4.84 | 36.32 | 39.4301 | 36.17 | 6191555 |
| 1778106900 | 35.665 | -1.14 | -3.08 | 35.635 | 36.67 | 34.25 | 4228094 |
| 1778020500 | 36.8 | -6.03 | -14.08 | 39.355 | 40.92 | 36.1378 | 9329059 |
| 1777934100 | 42.83 | 1.24 | 2.98 | 43.78 | 44.8 | 42.27 | 6727868 |
| 1777674900 | 41.59 | 2.76 | 7.11 | 41.16 | 42.9337 | 40.14 | 2549761 |
| 1777588500 | 38.83 | 0.53 | 1.38 | 38.45 | 39.48 | 37.5239 | 1578791 |
| 1777502100 | 38.3 | -1.79 | -4.46 | 39.26 | 39.26 | 36.4 | 1734652 |
| 1777415700 | 40.09 | -1.12 | -2.72 | 40.79 | 41.56 | 39.68 | 1351995 |
| 1777329300 | 41.21 | 0.01 | 0.02 | 40.14 | 42.33 | 40.01 | 1724925 |
| 1777070100 | 41.2 | 0.76 | 1.88 | 41.2 | 41.41 | 38.8401 | 3025315 |
| 1776983700 | 40.44 | -6.76 | -14.32 | 45.23 | 45.78 | 39.38 | 3479411 |
| 1776897300 | 47.2 | 3.9 | 9.01 | 44.75 | 47.2529 | 44.15 | 2125023 |
| 1776810900 | 43.3 | 0.04 | 0.09 | 43.84 | 45.62 | 42.25 | 2729673 |
| 1776724500 | 43.26 | -0.32 | -0.73 | 42.71 | 44.05 | 42.05 | 2176248 |
| 1776465300 | 43.58 | 2.11 | 5.09 | 42.94 | 44.67 | 41.78 | 4007907 |
| 1776378900 | 41.47 | 0.29 | 0.70 | 42.38 | 42.64 | 39.6301 | 3179228 |
| 1776292500 | 41.18 | 3.5 | 9.29 | 38.255 | 41.3698 | 37.18 | 3973333 |
| 1776206100 | 37.68 | 1.88 | 5.25 | 36.89 | 38.86 | 36.7 | 3852187 |
| 1776119700 | 35.8 | 2.21 | 6.58 | 34.67 | 36.8899 | 34.14 | 5750704 |
| 1775860500 | 33.59 | -1.34 | -3.84 | 33.785 | 34.18 | 30.71 | 8692805 |
| 1775774100 | 34.93 | -5.97 | -14.60 | 40.1 | 40.1 | 33.76 | 6231434 |
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.
