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 | 2.87 | 11.051212938 | 25.97 | 29.07 | 25.97 | 1694624 | 27.99107887 | CS |
| 4 | 5.44 | 23.2478632479 | 23.4 | 29.07 | 23.04 | 1852271 | 26.4321767 | CS |
| 12 | 10.43 | 56.6539923954 | 18.41 | 29.07 | 16.52 | 2509470 | 23.56488843 | CS |
| 26 | 9.33 | 47.8216299334 | 19.51 | 29.07 | 16.52 | 2179494 | 22.1139348 | CS |
| 52 | 2.86 | 11.0084680523 | 25.98 | 31.88 | 14.91 | 2449622 | 22.21130657 | CS |
| 156 | -17.93 | -38.3365405174 | 46.77 | 52.16 | 14.91 | 2325474 | 32.12758966 | CS |
| 260 | 1.068 | 3.84559988478 | 27.772 | 53.46 | 14.91 | 2205138 | 34.47443576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 28.84 | 1 | 3.59 | 28.36 | 29.095 | 28.16 | 2589043 |
| 1781735700 | 27.84 | -0.59 | -2.08 | 28.17 | 29.015 | 27.76 | 2103832 |
| 1781649300 | 28.43 | 0.13 | 0.46 | 28.49 | 28.8 | 28.31 | 1407814 |
| 1781562900 | 28.3 | 0.17 | 0.60 | 28.72 | 29.07 | 28.225 | 1834014 |
| 1781303700 | 28.13 | 0.72 | 2.63 | 27.64 | 28.18 | 26.765 | 1320361 |
| 1781217300 | 27.41 | 0.94 | 3.55 | 25.97 | 27.6 | 25.97 | 1807098 |
| 1781130900 | 26.47 | -1.06 | -3.85 | 27.16 | 27.72 | 26.355 | 1737516 |
| 1781044500 | 27.53 | 0.62 | 2.30 | 27.13 | 28.05 | 26.7 | 1687253 |
| 1780958100 | 26.91 | 0.7 | 2.67 | 26.46 | 27.435 | 25.54 | 3024638 |
| 1780698900 | 26.21 | -0.27 | -1.02 | 26.302 | 26.66 | 25.95 | 2162056 |
| 1780612500 | 26.48 | 0.56 | 2.16 | 26.12 | 27 | 25.92 | 2909013 |
| 1780526100 | 25.92 | 0.38 | 1.49 | 25.46 | 25.96 | 25.105 | 1755798 |
| 1780439700 | 25.54 | 0.36 | 1.43 | 25.16 | 25.71 | 25.075 | 1976191 |
| 1780353300 | 25.18 | -0.55 | -2.14 | 24.98 | 26.33 | 24.615 | 1921958 |
| 1780094100 | 25.73 | -0.11 | -0.43 | 25.76 | 26.19 | 25.41 | 1661801 |
| 1780007700 | 25.84 | 0.21 | 0.82 | 25.55 | 26.17 | 25.14 | 1323239 |
| 1779921300 | 25.63 | -0.14 | -0.54 | 26.12 | 26.27 | 25.57 | 1657787 |
| 1779834900 | 25.77 | 0.99 | 4.00 | 25.17 | 25.79 | 24.85 | 1411724 |
| 1779489300 | 24.78 | 0.64 | 2.65 | 24.15 | 25.15 | 24.15 | 1649184 |
| 1779402900 | 24.14 | 0.38 | 1.60 | 23.4 | 24.19 | 23.04 | 1841877 |
| 1779316500 | 23.76 | 0.9 | 3.94 | 23.08 | 23.97 | 22.6814 | 1944096 |
| 1779230100 | 22.86 | -1.14 | -4.75 | 23.77 | 24.02 | 22.8 | 2210361 |
| 1779143700 | 24 | -0.48 | -1.96 | 24.7 | 25.01 | 23.915 | 2562422 |
| 1778884500 | 24.48 | -1.65 | -6.31 | 25.6 | 25.675 | 24.41 | 2582889 |
| 1778798100 | 26.13 | 0.24 | 0.93 | 26.17 | 26.6 | 25.92 | 2275292 |
| 1778711700 | 25.89 | -1.13 | -4.18 | 27.22 | 27.6 | 25.845 | 3270570 |
| 1778625300 | 27.02 | 0.31 | 1.16 | 27.07 | 27.4 | 25.96 | 4830766 |
| 1778538900 | 26.71 | -1.39 | -4.95 | 28.4 | 28.44 | 26.46 | 4625993 |
| 1778279700 | 28.1 | 4.8 | 20.60 | 26.425 | 28.755 | 25.48 | 13335290 |
| 1778193300 | 23.3 | -0.1 | -0.43 | 23.4 | 23.66 | 22.885 | 2863038 |
| 1778106900 | 23.4 | 0.56 | 2.45 | 23.09 | 23.6 | 22.59 | 2694855 |
| 1778020500 | 22.84 | 0.96 | 4.39 | 22 | 22.99 | 22 | 1992622 |
| 1777934100 | 21.88 | -0.81 | -3.57 | 22.66 | 22.765 | 21.775 | 1844256 |
| 1777674900 | 22.69 | 0.05 | 0.22 | 22.81 | 22.89 | 22.385 | 3185934 |
| 1777588500 | 22.64 | 0.58 | 2.63 | 22.34 | 22.78 | 22.23 | 4130578 |
| 1777502100 | 22.06 | -0.82 | -3.58 | 22.86 | 22.86 | 21.805 | 2455436 |
| 1777415700 | 22.88 | 0.1 | 0.44 | 22.53 | 23.36 | 22.395 | 2674789 |
| 1777329300 | 22.78 | 0.12 | 0.53 | 22.9 | 22.985 | 22.345 | 2255434 |
| 1777070100 | 22.66 | 0.17 | 0.76 | 22.5 | 22.81 | 21.78 | 3243126 |
| 1776983700 | 22.49 | 0.76 | 3.50 | 22.035 | 23.215 | 21.59 | 6101538 |
| 1776897300 | 21.73 | 0.1 | 0.46 | 21.93 | 22.16 | 21.485 | 2880257 |
| 1776810900 | 21.63 | 0.33 | 1.55 | 21.35 | 22.17 | 21.25 | 3060711 |
| 1776724500 | 21.3 | 1.07 | 5.29 | 20.38 | 21.69 | 20.135 | 2868131 |
| 1776465300 | 20.23 | 1.27 | 6.70 | 19.3 | 20.64 | 19.165 | 2426166 |
| 1776378900 | 18.96 | -0.1 | -0.52 | 19.06 | 19.195 | 18.67 | 1397645 |
| 1776292500 | 19.06 | -0.03 | -0.16 | 19.07 | 19.22 | 18.805 | 1507544 |
| 1776206100 | 19.09 | -0.09 | -0.47 | 19.34 | 19.515 | 19 | 1291211 |
| 1776119700 | 19.18 | 0.52 | 2.79 | 18.46 | 19.2 | 18.191 | 1596180 |
| 1775860500 | 18.66 | -0.01 | -0.05 | 18.76 | 18.89 | 18.38 | 1061426 |
| 1775774100 | 18.67 | -0.17 | -0.90 | 18.62 | 19.03 | 18.42 | 1761934 |
| 1775687700 | 18.84 | 0.59 | 3.23 | 19.08 | 19.63 | 18.805 | 2198253 |
| 1775601300 | 18.25 | 0.18 | 1.00 | 17.9 | 18.28 | 17.65 | 2193555 |
| 1775514900 | 18.07 | 0.68 | 3.91 | 17.32 | 18.1 | 17.15 | 1672718 |
| 1775169300 | 17.39 | -0.23 | -1.31 | 17.03 | 18.0299 | 16.76 | 1634278 |
| 1775082900 | 17.62 | 0.26 | 1.50 | 17.39 | 17.82 | 17.19 | 2269842 |
| 1774996500 | 17.36 | 0.79 | 4.77 | 16.96 | 17.72 | 16.61 | 2277495 |
| 1774910100 | 16.57 | -0.54 | -3.16 | 17.34 | 17.34 | 16.52 | 2752479 |
| 1774650900 | 17.11 | -1.34 | -7.26 | 18.24 | 18.24 | 17.005 | 2040623 |
| 1774564500 | 18.45 | -0.2 | -1.07 | 18.41 | 18.71 | 18.24 | 2386397 |
| 1774478100 | 18.65 | 0.38 | 2.08 | 18.53 | 18.7 | 17.99 | 1190258 |
| 1774391700 | 18.27 | 0.17 | 0.94 | 17.86 | 18.53 | 17.73 | 1437474 |
| 1774305300 | 18.1 | 1.07 | 6.28 | 17.63 | 18.5499 | 17.61 | 1711296 |
| 1774046100 | 17.03 | 0.04 | 0.24 | 17.08 | 17.4 | 16.79 | 1718993 |
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.
