Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -4.64581416743 | 21.74 | 27.07 | 20.44 | 21635743 | 24.06924936 | SP |
| 4 | -23.88 | -53.5305985205 | 44.61 | 48.04 | 20.44 | 10538712 | 28.58304475 | SP |
| 12 | -89.01 | -81.1098961181 | 109.74 | 162.36 | 20.44 | 13449363 | 54.60178753 | SP |
| 26 | -184.95 | -89.9212368728 | 205.68 | 246.24 | 20.44 | 8414042 | 82.64820473 | SP |
| 52 | -143.25 | -87.3582144164 | 163.98 | 287.52 | 20.44 | 5794741 | 117.69418471 | SP |
| 156 | -282.51 | -93.1638306292 | 303.24 | 563.34 | 20.44 | 3618739 | 165.41365189 | SP |
| 260 | -282.51 | -93.1638306292 | 303.24 | 563.34 | 20.44 | 3618739 | 165.41365189 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.73 | -3.44 | -14.23 | 23.65 | 23.74 | 20.73 | 9269774 |
| 1734996900 | 24.17 | -2.53 | -9.48 | 24.15 | 26.0607 | 23.77 | 10170912 |
| 1734737700 | 26.7 | 1.52 | 6.04 | 26.23 | 27.07 | 23.73 | 16060483 |
| 1734651300 | 25.18 | 0.46 | 1.86 | 23.46 | 27.02 | 22.9236 | 21196340 |
| 1734564900 | 24.72 | 3.49 | 16.44 | 22.42 | 25.9 | 20.49 | 30684921 |
| 1734478500 | 21.23 | -1.7 | -7.41 | 21.74 | 23.43 | 20.93 | 30786666 |
| 1734392100 | 22.93 | -3.14 | -12.04 | 25.51 | 26.09 | 22.915 | 14558846 |
| 1734132900 | 26.07 | -2.5 | -8.75 | 28.25 | 28.865 | 26.07 | 8245527 |
| 1734046500 | 28.57 | 0.85 | 3.07 | 27.61 | 28.93 | 27.09 | 7219598 |
| 1733960100 | 27.72 | -3.62 | -11.55 | 30.02 | 31.177 | 27.72 | 9375800 |
| 1733873700 | 31.34 | -1.91 | -5.74 | 32.799999 | 33.08 | 29.9201 | 7183668 |
| 1733787300 | 33.25 | -0.13 | -0.39 | 31.925 | 35.25 | 30.7421 | 5676651 |
| 1733528100 | 33.38 | -3.96 | -10.61 | 35.75 | 37.05 | 33.34 | 3956837 |
| 1733441700 | 37.34 | -2.54 | -6.37 | 39.43 | 39.53 | 36.04 | 4073079 |
| 1733355300 | 39.88 | -1.53 | -3.69 | 40.89 | 42.08 | 39.832 | 1775597 |
| 1733268900 | 41.41 | 1.34 | 3.34 | 41.35 | 42.1299 | 40.4336 | 1962830 |
| 1733182500 | 40.07 | -2.98 | -6.92 | 41.25 | 41.54 | 39.35 | 2576454 |
| 1732917840 | 43.05 | -3.33 | -7.18 | 45.51 | 45.87 | 43.02 | 1246655 |
| 1732750500 | 46.38 | 1.44 | 3.20 | 43.97 | 48.04 | 43.88 | 2007692 |
| 1732664100 | 44.94 | 0.12 | 0.27 | 44.22 | 45.66 | 42.6672 | 3820873 |
| 1732577700 | 44.82 | 3.3 | 7.95 | 39.75 | 44.91 | 39.54 | 4524289 |
| 1732318500 | 41.519999 | -3.48 | -7.73 | 44.64 | 45.4788 | 40.5 | 4531094 |
| 1732232100 | 45 | 0.72 | 1.63 | 43.86 | 46.08 | 42.81 | 2904595 |
| 1732145700 | 44.28 | 0.96 | 2.22 | 43.56 | 46.2528 | 43.152 | 2975789 |
| 1732059300 | 43.32 | -1.8 | -3.99 | 46.08 | 46.8 | 42.96 | 3760949 |
| 1731972900 | 45.12 | -5.76 | -11.32 | 44.64 | 47.9994 | 42.1866 | 6078560 |
| 1731713700 | 50.88 | -3.3 | -6.09 | 54.48 | 54.9 | 49.5672 | 5455713 |
| 1731627300 | 54.179999 | 5.64 | 11.62 | 49.32 | 54.48 | 48.69 | 5519571 |
| 1731540900 | 48.54 | -0.6 | -1.22 | 46.86 | 50.88 | 44.2806 | 6670283 |
| 1731454500 | 49.14 | 5.4 | 12.35 | 45.599999 | 50.4 | 44.82 | 8445814 |
| 1731368100 | 43.74 | -9.54 | -17.91 | 45 | 48.36 | 40.9866 | 11065642 |
| 1731108900 | 53.28 | -10.32 | -16.23 | 62.699999 | 63.358799 | 50.13 | 7737542 |
| 1731022500 | 63.599999 | -4.02 | -5.94 | 67.62 | 68.94 | 62.4 | 2570553 |
| 1730936100 | 67.62 | -27.9 | -29.21 | 70.5 | 77.278799 | 66.84 | 3511302 |
| 1730849700 | 95.52 | -7.2 | -7.01 | 99.24 | 99.96 | 92.46 | 969313 |
| 1730763300 | 102.72 | 4.74 | 4.84 | 101.64 | 105.9 | 98.1 | 1083740 |
| 1730500500 | 97.979999 | 0.72 | 0.74 | 95.58 | 99.756 | 94.14 | 929265 |
| 1730414100 | 97.26 | 5.52 | 6.02 | 91.32 | 97.62 | 90.3 | 1251237 |
| 1730327700 | 91.74 | 1.44 | 1.59 | 91.38 | 92.8752 | 87.72 | 829538 |
| 1730241300 | 90.3 | 2.16 | 2.45 | 86.94 | 93 | 86.64 | 1489050 |
| 1730154900 | 88.14 | 4.02 | 4.78 | 83.64 | 88.32 | 81.39 | 1641689 |
| 1729895700 | 84.12 | -5.88 | -6.53 | 93.36 | 93.6 | 84 | 2731932 |
| 1729809300 | 90 | -70.5 | -43.93 | 114 | 116.88 | 87.75 | 3592121 |
| 1729722900 | 160.5 | 6.3 | 4.09 | 155.46 | 162.35999 | 153.12 | 629700 |
| 1729636500 | 154.19999 | 1.38 | 0.90 | 155.16 | 157.9056 | 153.72 | 254836 |
| 1729550100 | 152.82 | 2.58 | 1.72 | 152.64 | 156.96 | 150.47999 | 393047 |
| 1729290900 | 150.24 | 0.36 | 0.24 | 150.24 | 152.04 | 148.02 | 270963 |
| 1729204500 | 149.88 | 0.84 | 0.56 | 148.8 | 153.84 | 148.02 | 334076 |
| 1729118100 | 149.04 | -2.22 | -1.47 | 148.68 | 152.39999 | 147.18 | 333079 |
| 1729031700 | 151.26 | -0.6 | -0.40 | 150.96 | 154.85999 | 145.07999 | 468890 |
| 1728945300 | 151.85999 | -1.98 | -1.29 | 150.42 | 159.66 | 148.14 | 551794 |
| 1728686100 | 153.84 | 23.04 | 17.61 | 151.44 | 157.5 | 147.78 | 1076722 |
| 1728599700 | 130.8 | 2.4 | 1.87 | 127.44 | 137.69819 | 126.6 | 660608 |
| 1728513300 | 128.39999 | 3.72 | 2.98 | 125.46 | 129.89999 | 121.92 | 413116 |
| 1728426900 | 124.68 | -3.84 | -2.99 | 125.52 | 128.94 | 123 | 435785 |
| 1728340500 | 128.52 | 8.82 | 7.37 | 120.66 | 128.67 | 120 | 546923 |
| 1728081300 | 119.69999 | -10.2 | -7.85 | 123.42 | 125.49 | 118.74 | 1132657 |
| 1727994900 | 129.89999 | 8.22 | 6.76 | 126 | 132.47999 | 120.8406 | 646486 |
| 1727908500 | 121.68 | 8.16 | 7.19 | 123 | 128.1189 | 119.69999 | 959876 |
| 1727822100 | 113.52 | 2.94 | 2.66 | 109.74 | 121.56 | 108.54 | 897224 |
| 1727735700 | 110.58 | -0.6 | -0.54 | 112.8 | 115.44 | 107.7078 | 661959 |
| 1727476500 | 111.18 | -5.88 | -5.02 | 114.3 | 117.18 | 111.18 | 627752 |
| 1727390100 | 117.06 | 2.46 | 2.15 | 111.47999 | 119.46 | 110.4 | 542218 |
| 1727303700 | 114.6 | -2.4 | -2.05 | 118.5 | 118.85999 | 114.6 | 438423 |
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
