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 | 43.7914 | 86.7671884288 | 50.47 | 95.96 | 46.95 | 396642 | 72.43710507 | SP |
| 4 | 58.9714 | 167.105128932 | 35.29 | 95.96 | 29.88 | 412102 | 51.26432515 | SP |
| 12 | 28.5314 | 43.406967899 | 65.73 | 95.96 | 21.68 | 439149 | 37.90224261 | SP |
| 26 | 10.2514 | 12.2025949292 | 84.01 | 154.1594 | 21.68 | 412161 | 56.92088981 | SP |
| 52 | 67.7814 | 255.972054381 | 26.48 | 154.1594 | 17.59 | 732666 | 39.23475672 | SP |
| 156 | 74.1414 | 368.496023857 | 20.12 | 154.1594 | 1.14 | 7902057 | 6.3215125 | SP |
| 260 | 74.1414 | 368.496023857 | 20.12 | 154.1594 | 1.14 | 7902057 | 6.3215125 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 94.88 | 6.85 | 7.78 | 91.85 | 95.319 | 83.5 | 391537 |
| 1782426900 | 88.03 | 13.71 | 18.45 | 74 | 89 | 74 | 427134 |
| 1782340500 | 74.32 | 11.62 | 18.53 | 64.239999 | 76.61 | 63.9334 | 547912 |
| 1782254100 | 62.7 | 5.62 | 9.85 | 60.185 | 63.1 | 58.72 | 302365 |
| 1782167700 | 57.08 | 3.13 | 5.80 | 50.47 | 58.9 | 46.95 | 309157 |
| 1781822100 | 53.95 | 3.42 | 6.77 | 49.75 | 58 | 49.69 | 332604 |
| 1781735700 | 50.53 | 4.43 | 9.60 | 46.13 | 50.62 | 44.0701 | 572736 |
| 1781649300 | 46.104 | 5.33 | 13.08 | 42.24 | 46.177 | 40.51 | 197586 |
| 1781562900 | 40.77 | -5.53 | -11.94 | 39.28 | 41.15 | 37.0922 | 320643 |
| 1781303700 | 46.3 | -2.92 | -5.93 | 50 | 51.7383 | 42.3301 | 388356 |
| 1781217300 | 49.22 | -4.63 | -8.60 | 53.02 | 55.8499 | 48.32 | 337838 |
| 1781130900 | 53.85 | 1.58 | 3.02 | 52.99 | 53.85 | 49 | 337775 |
| 1781044500 | 52.27 | 7.11 | 15.74 | 48.09 | 54.54 | 46.5 | 424030 |
| 1780958100 | 45.16 | -5.61 | -11.05 | 46.43 | 48.34 | 43.62 | 400846 |
| 1780698900 | 50.77 | 5.95 | 13.28 | 48.6 | 55.19 | 47.55 | 531215 |
| 1780612500 | 44.82 | -2.05 | -4.37 | 47.31 | 47.53 | 43.4 | 437100 |
| 1780526100 | 46.87 | 5.74 | 13.96 | 41.97 | 47 | 39.8 | 604769 |
| 1780439700 | 41.13 | 6.2 | 17.75 | 38.18 | 42.13 | 38.18 | 598428 |
| 1780353300 | 34.93 | 3.89 | 12.53 | 35.39 | 36.9799 | 33.28 | 320369 |
| 1780094100 | 31.04 | -3.52 | -10.19 | 35.29 | 36.09 | 29.88 | 439071 |
| 1780007700 | 34.56 | 1.14 | 3.41 | 35.805 | 37.8399 | 33.76 | 462727 |
| 1779921300 | 33.42 | 2.17 | 6.94 | 32.75 | 33.615 | 32.1901 | 232204 |
| 1779834900 | 31.25 | 0.06 | 0.19 | 30.81 | 31.57 | 28.6 | 254036 |
| 1779489300 | 31.19 | 1.69 | 5.73 | 29.68 | 31.51 | 29.38 | 275014 |
| 1779402900 | 29.5 | 0.27 | 0.92 | 30.01 | 30.4 | 28.2822 | 279325 |
| 1779316500 | 29.23 | -0.4 | -1.35 | 29.21 | 30.12 | 28.1 | 247301 |
| 1779230100 | 29.63 | 0.71 | 2.46 | 30.05 | 30.2 | 28.19 | 446995 |
| 1779143700 | 28.92 | 3.06 | 11.83 | 28.44 | 30.37 | 28.34 | 590127 |
| 1778884500 | 25.86 | 2.37 | 10.09 | 24.75 | 26.83 | 24.705 | 651325 |
| 1778798100 | 23.49 | -2.63 | -10.07 | 26.09 | 27.1842 | 21.8397 | 875712 |
| 1778711700 | 26.12 | 1.69 | 6.92 | 25.13 | 26.825 | 25.12 | 740248 |
| 1778625300 | 24.43 | 2.54 | 11.60 | 22.98 | 25.45 | 22.71 | 516572 |
| 1778538900 | 21.89 | -2.13 | -8.87 | 23.54 | 25.3 | 21.68 | 447173 |
| 1778279700 | 24.02 | -2.24 | -8.53 | 26.62 | 26.99 | 23.99 | 1150498 |
| 1778193300 | 26.26 | 1.74 | 7.10 | 25.21 | 27.44 | 25.21 | 492265 |
| 1778106900 | 24.52 | 0.02 | 0.06 | 25.02 | 25.83 | 24.2 | 447571 |
| 1778020500 | 24.505 | -0.83 | -3.26 | 23.88 | 25.38 | 23.58 | 623688 |
| 1777934100 | 25.33 | -2.12 | -7.72 | 26.66 | 27.07 | 24.76 | 643030 |
| 1777674900 | 27.45 | -4.61 | -14.38 | 30.03 | 30.27 | 26.2 | 744121 |
| 1777588500 | 32.06 | -3.25 | -9.20 | 33.76 | 34.86 | 31.53 | 406551 |
| 1777502100 | 35.31 | 2.97 | 9.18 | 32.409999 | 36.0164 | 32.34 | 415104 |
| 1777415700 | 32.34 | 1.38 | 4.46 | 33.119999 | 34.5796 | 31.96 | 351366 |
| 1777329300 | 30.96 | 0.56 | 1.84 | 30.59 | 31.68 | 28.85 | 375103 |
| 1777070100 | 30.4 | 0.42 | 1.40 | 28.54 | 31.18 | 28.4 | 291857 |
| 1776983700 | 29.98 | 2.12 | 7.61 | 28.97 | 30.23 | 27.4 | 461834 |
| 1776897300 | 27.86 | -6.44 | -18.78 | 29.75 | 29.75 | 26.3101 | 800080 |
| 1776810900 | 34.3 | 2.49 | 7.83 | 32.25 | 34.38 | 31.08 | 349219 |
| 1776724500 | 31.81 | -1.69 | -5.04 | 35.165 | 35.9884 | 31.7301 | 448996 |
| 1776465300 | 33.5 | -10.4 | -23.69 | 40.76 | 41 | 29.72 | 937867 |
| 1776378900 | 43.9 | -3.76 | -7.88 | 47.97 | 50.31 | 43.86 | 310172 |
| 1776292500 | 47.655 | -4.57 | -8.74 | 50.28 | 52.44 | 47.6 | 223453 |
| 1776206100 | 52.22 | -4.4 | -7.77 | 51.805 | 53.21 | 47.01 | 303266 |
| 1776119700 | 56.62 | -3.44 | -5.73 | 61.88 | 63.5 | 56.59 | 246604 |
| 1775860500 | 60.06 | -0.06 | -0.10 | 58.61 | 61.295 | 57.5 | 149372 |
| 1775774100 | 60.1188 | -0.44 | -0.73 | 61.12 | 62.96 | 57.0271 | 342776 |
| 1775687700 | 60.56 | -5.07 | -7.73 | 55.4501 | 62.9376 | 55.4501 | 291220 |
| 1775601300 | 65.629999 | 3.99 | 6.47 | 63.74 | 67.97 | 62.7461 | 189018 |
| 1775514900 | 61.64 | -9.64 | -13.52 | 65.73 | 66.985 | 60.925 | 187766 |
| 1775169300 | 71.28 | 3.69 | 5.46 | 71.43 | 74.705 | 68.28 | 187623 |
| 1775082900 | 67.59 | 2.01 | 3.06 | 64.099999 | 69 | 64.099999 | 237605 |
| 1774996500 | 65.58 | -4.03 | -5.79 | 67.53 | 73.8 | 65.58 | 281802 |
| 1774910100 | 69.61 | 4.76 | 7.33 | 61.19 | 70.115 | 60.51 | 174133 |
| 1774650900 | 64.8545 | 5.93 | 10.07 | 61.2 | 66.675 | 61.2 | 275130 |
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.
