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 | 9.80891719745 | 39.25 | 43.1 | 35.12 | 2713308 | 39.64784137 | CS |
| 4 | 13.61 | 46.1512377077 | 29.49 | 43.1 | 28.39 | 3480728 | 35.62866459 | CS |
| 12 | 17.03 | 65.3241273494 | 26.07 | 43.1 | 19.5301 | 3144235 | 28.69095494 | CS |
| 26 | 22.16 | 105.82617001 | 20.94 | 43.1 | 15.9 | 2803663 | 24.74366828 | CS |
| 52 | 30.83 | 251.263243684 | 12.27 | 43.1 | 11.16 | 2784282 | 19.50508215 | CS |
| 156 | -15 | -25.817555938 | 58.1 | 63.57 | 6.78 | 2248753 | 20.49310293 | CS |
| 260 | -147.78 | -77.4203688181 | 190.88 | 192.92 | 6.78 | 1786198 | 31.74115192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 43.1 | 5.63 | 15.03 | 38.33 | 43.1 | 38.33 | 2996044 |
| 1783550100 | 37.47 | -0.36 | -0.95 | 37 | 37.475 | 35.12 | 3099805 |
| 1783463700 | 37.83 | -2.17 | -5.43 | 40.27 | 40.4499 | 37.01 | 2427322 |
| 1783377300 | 40 | 0.99 | 2.54 | 39.25 | 40.56 | 37.93 | 2330060 |
| 1783031700 | 39.01 | -0.04 | -0.10 | 39.28 | 39.83 | 38.19 | 2773359 |
| 1782945300 | 39.05 | 0.71 | 1.85 | 38.54 | 40.08 | 37.65 | 3256354 |
| 1782858900 | 38.34 | 1.19 | 3.20 | 37.15 | 38.675 | 36.21 | 2808781 |
| 1782772500 | 37.15 | 0.4 | 1.09 | 37.36 | 37.49 | 35.8801 | 2753207 |
| 1782513300 | 36.75 | 1.02 | 2.85 | 35.51 | 37.05 | 34.57 | 9267702 |
| 1782426900 | 35.73 | 1.13 | 3.27 | 34.495 | 36.88 | 34.495 | 2948417 |
| 1782340500 | 34.6 | 2.73 | 8.57 | 32.74 | 35.145 | 32.65 | 2651590 |
| 1782254100 | 31.87 | -1.07 | -3.25 | 31.92 | 33.359 | 31.3 | 3294453 |
| 1782167700 | 32.939999 | -1.82 | -5.22 | 35.325 | 36.59 | 32.71 | 4266646 |
| 1781822100 | 34.755 | 2.63 | 8.17 | 32.99 | 35.64 | 32.81 | 3608729 |
| 1781735700 | 32.13 | 0.38 | 1.20 | 31.47 | 33.62 | 31.2727 | 4723480 |
| 1781649300 | 31.75 | -0.47 | -1.46 | 32.32 | 33.54 | 31.6 | 2962116 |
| 1781562900 | 32.22 | 3.38 | 11.72 | 29.73 | 32.33 | 29.6605 | 4479167 |
| 1781303700 | 28.84 | -0.21 | -0.72 | 29.49 | 29.9999 | 28.39 | 2005877 |
| 1781217300 | 29.05 | -0.06 | -0.21 | 29.34 | 29.62 | 28.01 | 2960530 |
| 1781130900 | 29.11 | -1.48 | -4.84 | 30.58 | 31.1565 | 29.02 | 3250581 |
| 1781044500 | 30.59 | 1.41 | 4.83 | 29.42 | 30.87 | 28.58 | 3285435 |
| 1780958100 | 29.18 | -1.86 | -5.99 | 31.64 | 31.68 | 29.032 | 3106902 |
| 1780698900 | 31.04 | -2.46 | -7.34 | 32.79 | 33.07 | 30.27 | 3801188 |
| 1780612500 | 33.5 | 1.34 | 4.17 | 32.375 | 35.645 | 32.159999 | 4150948 |
| 1780526100 | 32.159999 | 1.45 | 4.72 | 31.17 | 32.31 | 29.9119 | 3376343 |
| 1780439700 | 30.71 | 1.12 | 3.79 | 29.24 | 31.15 | 28.82 | 3089984 |
| 1780353300 | 29.59 | 1.29 | 4.54 | 28.14 | 29.92 | 27.2819 | 3025782 |
| 1780094100 | 28.305 | 0.32 | 1.13 | 27.82 | 28.86 | 27.305 | 2915255 |
| 1780007700 | 27.99 | 2.48 | 9.72 | 25.23 | 28.17 | 25.2 | 3458890 |
| 1779921300 | 25.51 | 0.89 | 3.61 | 24.58 | 25.575 | 23.72 | 3569130 |
| 1779834900 | 24.62 | 0.94 | 3.97 | 24.02 | 24.98 | 23.03 | 1970564 |
| 1779489300 | 23.68 | -1 | -4.05 | 24.5 | 25.23 | 23.435 | 3797959 |
| 1779402900 | 24.68 | 0.7 | 2.92 | 23.62 | 24.87 | 23.12 | 4060731 |
| 1779316500 | 23.98 | 1.69 | 7.58 | 22.48 | 24.045 | 21.99 | 2925736 |
| 1779230100 | 22.29 | 0.84 | 3.92 | 21.45 | 22.63 | 20.88 | 2321314 |
| 1779143700 | 21.45 | 0.25 | 1.18 | 21.26 | 22.32 | 21.07 | 2653332 |
| 1778884500 | 21.2 | -0.32 | -1.49 | 21.11 | 21.72 | 20.82 | 2730964 |
| 1778798100 | 21.52 | 0.45 | 2.14 | 21.21 | 22.52 | 21.2 | 2783826 |
| 1778711700 | 21.07 | 0.15 | 0.72 | 20.74 | 21.11 | 20.4 | 2106196 |
| 1778625300 | 20.92 | 0.42 | 2.05 | 20.5 | 21.2025 | 20.27 | 2745077 |
| 1778538900 | 20.5 | -1.1 | -5.09 | 21.255 | 21.7 | 20.18 | 2884976 |
| 1778279700 | 21.6 | -0.82 | -3.66 | 21.07 | 21.99 | 19.82 | 4831207 |
| 1778193300 | 22.42 | -0.32 | -1.41 | 22.86 | 22.935 | 22.11 | 2278927 |
| 1778106900 | 22.74 | 0.73 | 3.32 | 22.49 | 23.15 | 21.88 | 2801744 |
| 1778020500 | 22.01 | 0.36 | 1.66 | 22.325 | 22.52 | 21.45 | 3062182 |
| 1777934100 | 21.65 | -0.78 | -3.48 | 22.19 | 22.51 | 21.41 | 2518735 |
| 1777674900 | 22.43 | 0.38 | 1.72 | 22.05 | 22.73 | 21.46 | 2422413 |
| 1777588500 | 22.05 | 1.85 | 9.16 | 20.84 | 22.26 | 20.51 | 2500610 |
| 1777502100 | 20.2 | -1.17 | -5.47 | 21.03 | 21.48 | 19.5301 | 2708641 |
| 1777415700 | 21.37 | -0.91 | -4.08 | 22.03 | 22.04 | 21.08 | 1845780 |
| 1777329300 | 22.28 | 0.2 | 0.91 | 22.03 | 23.44 | 21.92 | 3043769 |
| 1777070100 | 22.08 | 0.66 | 3.08 | 21.44 | 22.15 | 21.23 | 1576963 |
| 1776983700 | 21.42 | -1.41 | -6.18 | 22.53 | 22.62 | 20.62 | 3501552 |
| 1776897300 | 22.83 | -0.14 | -0.61 | 23.24 | 23.53 | 22.1 | 2873556 |
| 1776810900 | 22.97 | -1.62 | -6.59 | 24.24 | 25.18 | 22.88 | 4002978 |
| 1776724500 | 24.59 | -1.49 | -5.71 | 25.85 | 26.1 | 24.54 | 3590604 |
| 1776465300 | 26.08 | 0.84 | 3.33 | 26.07 | 26.445 | 25.64 | 2036962 |
| 1776378900 | 25.24 | -0.11 | -0.43 | 25.36 | 25.57 | 24.29 | 1798699 |
| 1776292500 | 25.35 | 0.55 | 2.22 | 24.8 | 25.69 | 24.59 | 2413910 |
| 1776206100 | 24.8 | 1.22 | 5.17 | 24.19 | 25.29 | 23.9486 | 2839052 |
| 1776119700 | 23.58 | 0.31 | 1.33 | 23.25 | 24.3 | 22.9147 | 2682861 |
| 1775860500 | 23.27 | 0.27 | 1.17 | 23.25 | 23.63 | 22.56 | 1721325 |
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.
