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 | 3.85 | 14.7566117286 | 26.09 | 29.94 | 24.05 | 2381604 | 25.73492301 | CS |
| 4 | -7.98 | -21.0443037975 | 37.92 | 38.6 | 24.05 | 2796706 | 28.96043873 | CS |
| 12 | -32.53 | -52.0729950376 | 62.47 | 69.12 | 24.05 | 3100012 | 37.3206319 | CS |
| 26 | -14.88 | -33.1994645248 | 44.82 | 79.4 | 24.05 | 2432311 | 46.88277515 | CS |
| 52 | -3.65 | -10.8663292647 | 33.59 | 79.4 | 24.05 | 2108251 | 42.67088372 | CS |
| 156 | -29.22 | -49.3914807302 | 59.16 | 79.4 | 13.13 | 1684346 | 33.52560361 | CS |
| 260 | -12.21 | -28.9679715302 | 42.15 | 94.9199 | 13.13 | 1168398 | 38.09378376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 29.34 | 2.19 | 8.07 | 27.9 | 29.88 | 27.6 | 2175704 |
| 1745447700 | 27.15 | 2.46 | 9.96 | 27.01 | 28.75 | 26.87 | 3166741 |
| 1745361300 | 24.69 | 0.35 | 1.44 | 24.71 | 25.69 | 24.4601 | 1908496 |
| 1745274900 | 24.34 | -1.9 | -7.24 | 25.23 | 25.74 | 24.05 | 2504945 |
| 1744929300 | 26.24 | 0.25 | 0.96 | 26.09 | 26.8 | 25.75 | 1919577 |
| 1744842900 | 25.99 | -1.31 | -4.80 | 26 | 26.63 | 25.4 | 2808700 |
| 1744756500 | 27.3 | 0.3 | 1.11 | 26.93 | 28.08 | 26.93 | 1590686 |
| 1744670100 | 27 | 0.4 | 1.50 | 27.675 | 28.31 | 26.425 | 2464689 |
| 1744410900 | 26.6 | -0.4 | -1.48 | 27 | 27.245 | 25.54 | 2940154 |
| 1744324500 | 27 | -2.98 | -9.94 | 28.72 | 29.1399 | 26.58 | 3226754 |
| 1744238100 | 29.98 | 4.12 | 15.93 | 26.22 | 30.71 | 25.4 | 4553757 |
| 1744151700 | 25.86 | -2.45 | -8.65 | 30.285 | 30.56 | 24.715 | 4084646 |
| 1744065300 | 28.31 | 0.3 | 1.07 | 26.01 | 31.1 | 25.59 | 2988927 |
| 1743806100 | 28.01 | -1.7 | -5.72 | 27.82 | 28.23 | 25.17 | 3816607 |
| 1743719700 | 29.71 | -6.91 | -18.87 | 33.57 | 34 | 29.56 | 4211766 |
| 1743633300 | 36.62 | 1.76 | 5.05 | 33.8 | 37.36 | 33.76 | 1691123 |
| 1743546900 | 34.86 | 0.46 | 1.34 | 34.795 | 35.13 | 33.56 | 2320731 |
| 1743460500 | 34.4 | -0.65 | -1.85 | 33.79 | 34.65 | 32.54 | 2855369 |
| 1743201300 | 35.05 | -1.9 | -5.14 | 36.55 | 36.86 | 34.62 | 2155780 |
| 1743114900 | 36.95 | -1.74 | -4.50 | 37.92 | 38.6 | 36.9104 | 1889022 |
| 1743028500 | 38.69 | -1.38 | -3.44 | 40.07 | 40.2 | 38.07 | 1511044 |
| 1742942100 | 40.07 | -0.27 | -0.67 | 40.2 | 40.53 | 39.41 | 1768804 |
| 1742855700 | 40.34 | 0.72 | 1.82 | 40.39 | 41.4899 | 40.16 | 1503112 |
| 1742596500 | 39.62 | -1.02 | -2.51 | 39.86 | 40.08 | 39.11 | 3234233 |
| 1742510100 | 40.64 | -0.97 | -2.33 | 40.99 | 41.72 | 40.38 | 2596018 |
| 1742423700 | 41.61 | 2.96 | 7.66 | 38.97 | 42.34 | 38.7 | 3183038 |
| 1742337300 | 38.65 | -0.78 | -1.98 | 39.54 | 39.75 | 38.01 | 2171688 |
| 1742250900 | 39.43 | -0.17 | -0.43 | 39.1512 | 40.595 | 38.14 | 3576380 |
| 1741991700 | 39.6 | 6.89 | 21.06 | 37.26 | 39.78 | 35.45 | 8102120 |
| 1741905300 | 32.71 | -1.14 | -3.37 | 33.74 | 33.83 | 32.189999 | 3289196 |
| 1741818900 | 33.85 | 1.65 | 5.12 | 33.35 | 34.31 | 32.35 | 2768184 |
| 1741732500 | 32.2 | 0.76 | 2.42 | 32.49 | 33.18 | 31.535 | 2865506 |
| 1741646100 | 31.44 | -2.06 | -6.15 | 32.7 | 33.3367 | 31.03 | 2780893 |
| 1741390500 | 33.5 | 1.17 | 3.62 | 32.54 | 33.549999 | 29.9807 | 4076517 |
| 1741304100 | 32.33 | -4.51 | -12.24 | 34.81 | 36.14 | 32.259999 | 2786452 |
| 1741217700 | 36.84 | 0.79 | 2.19 | 36.58 | 37.28 | 35.5099 | 1463892 |
| 1741131300 | 36.05 | 0.47 | 1.32 | 35.88 | 37.22 | 34.6 | 2091048 |
| 1741044900 | 35.58 | -2.61 | -6.83 | 38.6 | 38.79 | 34.96 | 2348880 |
| 1740785700 | 38.19 | 3.13 | 8.93 | 34.85 | 38.595 | 34.25 | 3135542 |
| 1740699300 | 35.06 | -3.82 | -9.83 | 39.7 | 39.7 | 34.95 | 2066379 |
| 1740612900 | 38.88 | 2.06 | 5.59 | 37.52 | 39.23 | 37.3 | 2379869 |
| 1740526500 | 36.82 | 0.15 | 0.41 | 36.5 | 37.43 | 35.69 | 1520202 |
| 1740440100 | 36.67 | -0.43 | -1.16 | 36.975 | 37.47 | 35.2659 | 1964034 |
| 1740180900 | 37.1 | -1.61 | -4.16 | 38.925 | 39.4 | 37.07 | 2266346 |
| 1740094500 | 38.71 | 0.82 | 2.16 | 38.625 | 39.86 | 38.21 | 2578127 |
| 1740008100 | 37.89 | 0.84 | 2.27 | 37.34 | 38.09 | 37.03 | 2513218 |
| 1739921700 | 37.05 | -0.33 | -0.88 | 37.5 | 37.7 | 36.25 | 2204464 |
| 1739576100 | 37.38 | 0.65 | 1.77 | 36.2 | 37.43 | 36.1101 | 2146427 |
| 1739489700 | 36.73 | 0.08 | 0.22 | 36.93 | 37.515 | 36.13 | 2406542 |
| 1739403300 | 36.65 | -1.53 | -4.01 | 36.8 | 37.665 | 35.91 | 4044889 |
| 1739316900 | 38.18 | 0.58 | 1.54 | 37.19 | 38.22 | 35.965 | 5845765 |
| 1739230500 | 37.6 | -16.91 | -31.02 | 39.99 | 40.3 | 36 | 19345502 |
| 1738971300 | 54.51 | -5.99 | -9.90 | 54.89 | 55.7399 | 50.57 | 6779974 |
| 1738884900 | 60.5 | -5.96 | -8.97 | 66.25 | 66.5 | 60.17 | 2729568 |
| 1738798500 | 66.459999 | 0.24 | 0.36 | 66.19 | 67.845 | 64.599999 | 1121057 |
| 1738712100 | 66.22 | 2.76 | 4.35 | 64.62 | 66.3 | 63.55 | 1892649 |
| 1738625700 | 63.46 | -3.5 | -5.23 | 63.975 | 65.569999 | 62.31 | 1377029 |
| 1738366500 | 66.959999 | -0.73 | -1.08 | 68.32 | 69.12 | 64.84 | 2341525 |
| 1738280100 | 67.69 | 7.39 | 12.26 | 62.47 | 67.93 | 62.415 | 2460035 |
| 1738193700 | 60.3 | -0.81 | -1.33 | 61.22 | 61.3101 | 58.7 | 1721165 |
| 1738107300 | 61.11 | 3.78 | 6.59 | 58.225 | 61.18 | 57.751 | 2721950 |
| 1738020900 | 57.33 | -15.69 | -21.49 | 65.489999 | 65.489999 | 53.25 | 5150560 |
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
