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 | 1.81 | 5.51829268293 | 32.8 | 36.5699 | 32.48 | 2497378 | 34.90150692 | CS |
| 4 | 11.68 | 50.9376362843 | 22.93 | 36.5699 | 22.48 | 3494848 | 30.43621013 | CS |
| 12 | 8.97 | 34.984399376 | 25.64 | 36.5699 | 21.33 | 2223376 | 27.2914061 | CS |
| 26 | 11.15 | 47.5277067349 | 23.46 | 36.5699 | 18.29 | 2236651 | 24.6717841 | CS |
| 52 | -5.36 | -13.4100575432 | 39.97 | 42.37 | 18 | 2176444 | 26.841658 | CS |
| 156 | -9.39 | -21.3409090909 | 44 | 60.37 | 18 | 1273582 | 33.52724673 | CS |
| 260 | -58.61 | -62.8727740828 | 93.22 | 104.38 | 18 | 993345 | 38.7598466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 34.61 | -0.06 | -0.17 | 34.71 | 34.805 | 33.34 | 1942641 |
| 1783550100 | 34.67 | -1.2 | -3.35 | 35.24 | 35.79 | 34.195 | 2775645 |
| 1783463700 | 35.87 | 2.17 | 6.44 | 34.19 | 36.5699 | 33.57 | 4421689 |
| 1783377300 | 33.7 | 0.23 | 0.69 | 33.28 | 34.19 | 32.8935 | 1553165 |
| 1783031700 | 33.47 | 1.09 | 3.37 | 32.799999 | 33.5 | 32.479999 | 1239013 |
| 1782945300 | 32.38 | -1.01 | -3.02 | 33.13 | 33.49 | 32.335 | 2635880 |
| 1782858900 | 33.39 | 2.71 | 8.83 | 31.01 | 35 | 30.4765 | 6939332 |
| 1782772500 | 30.68 | -0.09 | -0.29 | 30.77 | 31.16 | 30.19 | 3995217 |
| 1782513300 | 30.77 | 1.52 | 5.20 | 29.39 | 30.99 | 29.36 | 17178150 |
| 1782426900 | 29.25 | 0.14 | 0.48 | 29.51 | 30.57 | 29.07 | 1926058 |
| 1782340500 | 29.11 | 0.35 | 1.22 | 29.02 | 30.1399 | 29.01 | 1727819 |
| 1782254100 | 28.76 | -0.27 | -0.93 | 28.58 | 29.39 | 28.5 | 2043031 |
| 1782167700 | 29.03 | 1.59 | 5.79 | 27.635 | 29.35 | 27.49 | 2067564 |
| 1781822100 | 27.44 | 0.53 | 1.97 | 27.54 | 28.18 | 27.31 | 3562500 |
| 1781735700 | 26.91 | 2.06 | 8.29 | 25.09 | 27.9 | 25.09 | 3243075 |
| 1781649300 | 24.85 | -0.53 | -2.09 | 25.54 | 25.66 | 24.51 | 2747422 |
| 1781562900 | 25.38 | 1.03 | 4.23 | 24.62 | 25.38 | 24.5 | 1479310 |
| 1781303700 | 24.35 | 0.37 | 1.54 | 24.1 | 24.81 | 24.005 | 1846764 |
| 1781217300 | 23.98 | 1.01 | 4.40 | 22.93 | 24.08 | 22.48 | 1525645 |
| 1781130900 | 22.97 | 0.18 | 0.79 | 22.56 | 23.23 | 22.425 | 1200584 |
| 1781044500 | 22.79 | 1.2 | 5.56 | 22.14 | 23.045 | 22.03 | 1596384 |
| 1780958100 | 21.59 | -0.32 | -1.46 | 22.15 | 22.29 | 21.39 | 1689536 |
| 1780698900 | 21.91 | -1.4 | -6.01 | 23.31 | 23.41 | 21.74 | 1117052 |
| 1780612500 | 23.31 | 0.9 | 4.02 | 22.51 | 23.47 | 22.18 | 1412141 |
| 1780526100 | 22.41 | 0.63 | 2.89 | 21.85 | 22.605 | 21.805 | 1799471 |
| 1780439700 | 21.78 | -1.07 | -4.68 | 22.49 | 22.635 | 21.33 | 2029077 |
| 1780353300 | 22.85 | -1.09 | -4.55 | 23.77 | 24.055 | 22.62 | 2324509 |
| 1780094100 | 23.94 | 0.68 | 2.92 | 23.56 | 24.075 | 23.3047 | 1844074 |
| 1780007700 | 23.26 | -0.13 | -0.56 | 23.41 | 23.9 | 22.74 | 1256122 |
| 1779921300 | 23.39 | 0.25 | 1.08 | 23.13 | 23.55 | 23 | 1685043 |
| 1779834900 | 23.14 | -0.25 | -1.07 | 23.62 | 23.75 | 23.01 | 1219481 |
| 1779489300 | 23.39 | -0.32 | -1.35 | 23.68 | 24.12 | 23.255 | 1130510 |
| 1779402900 | 23.71 | 0.34 | 1.45 | 23.42 | 24.12 | 23.105 | 1272161 |
| 1779316500 | 23.37 | 0.92 | 4.10 | 22.55 | 23.72 | 22.55 | 1547895 |
| 1779230100 | 22.45 | -1.74 | -7.19 | 24.2 | 24.41 | 22.23 | 2121272 |
| 1779143700 | 24.19 | -0.81 | -3.24 | 25.12 | 25.17 | 23.98 | 1548720 |
| 1778884500 | 25 | -0.8 | -3.10 | 25.71 | 25.95 | 24.84 | 1519219 |
| 1778798100 | 25.8 | -0.66 | -2.49 | 26.53 | 26.67 | 25.77 | 1161400 |
| 1778711700 | 26.46 | -0.38 | -1.42 | 26.61 | 26.94 | 26.21 | 1362865 |
| 1778625300 | 26.84 | 0.54 | 2.05 | 26.38 | 26.885 | 26.01 | 1265815 |
| 1778538900 | 26.3 | 0.18 | 0.69 | 26.45 | 27.42 | 26.21 | 1861721 |
| 1778279700 | 26.12 | -0.01 | -0.04 | 26.05 | 26.67 | 25.93 | 1557101 |
| 1778193300 | 26.13 | 0.2 | 0.77 | 26.155 | 26.5 | 25.53 | 1978549 |
| 1778106900 | 25.93 | 0.92 | 3.68 | 25.91 | 27.27 | 24.23 | 3454678 |
| 1778020500 | 25.01 | 0.2 | 0.81 | 24.96 | 25.32 | 24.45 | 1481493 |
| 1777934100 | 24.81 | 0.04 | 0.16 | 24.69 | 25.32 | 24.49 | 1849182 |
| 1777674900 | 24.77 | 0.08 | 0.32 | 24.9 | 25.115 | 24.365 | 1407225 |
| 1777588500 | 24.69 | 0.51 | 2.11 | 24.52 | 25.075 | 24.17 | 1790424 |
| 1777502100 | 24.18 | -0.35 | -1.43 | 24.13 | 24.76 | 23.71 | 2058807 |
| 1777415700 | 24.53 | 0.54 | 2.25 | 24.32 | 25.14 | 24.04 | 1725299 |
| 1777329300 | 23.99 | -0.11 | -0.46 | 24.15 | 25.05 | 23.78 | 1810368 |
| 1777070100 | 24.1 | -0.18 | -0.74 | 24.37 | 24.44 | 23.685 | 1538265 |
| 1776983700 | 24.28 | -0.33 | -1.34 | 24.6 | 25.11 | 23.95 | 1464542 |
| 1776897300 | 24.61 | 0.51 | 2.12 | 24.31 | 24.72 | 24.05 | 1349208 |
| 1776810900 | 24.1 | -0.96 | -3.83 | 25.17 | 25.215 | 23.95 | 1387186 |
| 1776724500 | 25.06 | 0.25 | 1.01 | 24.62 | 25.28 | 24.25 | 1447742 |
| 1776465300 | 24.81 | 0.29 | 1.18 | 24.94 | 25.24 | 24.54 | 1725577 |
| 1776378900 | 24.52 | -0.66 | -2.62 | 25.64 | 26.19 | 24.33 | 1812286 |
| 1776292500 | 25.18 | 0.61 | 2.48 | 24.75 | 25.4499 | 24.75 | 1929828 |
| 1776206100 | 24.57 | 0.94 | 3.98 | 23.35 | 24.74 | 23.35 | 1820058 |
| 1776119700 | 23.63 | 0.33 | 1.42 | 23.11 | 24.12 | 23.01 | 1472485 |
| 1775860500 | 23.3 | -0.61 | -2.55 | 24.02 | 24.08 | 23.06 | 1545937 |
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.
