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 | 2.6345 | 8.46017983301 | 31.14 | 33.7745 | 29.98 | 864207 | 31.45442094 | CS |
| 4 | 5.6545 | 20.1084637269 | 28.12 | 33.7745 | 27.87 | 1083189 | 30.83786551 | CS |
| 12 | 15.6145 | 85.9829295154 | 18.16 | 33.7745 | 17.62 | 1044709 | 26.86310356 | CS |
| 26 | 17.6745 | 109.779503106 | 16.1 | 33.7745 | 14.97 | 1192810 | 22.12801035 | CS |
| 52 | 12.5045 | 58.7893747062 | 21.27 | 33.7745 | 14.865 | 1076360 | 20.49710919 | CS |
| 156 | -70.3955 | -67.5775175194 | 104.17 | 112.44 | 14.865 | 888146 | 37.70063328 | CS |
| 260 | -60.7055 | -64.2522226926 | 94.48 | 129.12 | 14.865 | 780843 | 58.49645695 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 32.759999 | 0.43 | 1.33 | 32.64 | 33.479999 | 31.9 | 1970444 |
| 1782427200 | 32.33 | 0.61 | 1.92 | 31.4 | 32.59 | 30.395 | 949719 |
| 1782340800 | 31.72 | 0.48 | 1.54 | 31.34 | 32.13 | 30.98 | 1012656 |
| 1782254400 | 31.24 | 0.9 | 2.97 | 30 | 31.29 | 29.98 | 627727 |
| 1782168000 | 30.34 | -0.64 | -2.07 | 31.14 | 31.42 | 30 | 866725 |
| 1781822400 | 30.98 | -1.4 | -4.32 | 32.68 | 32.7 | 30.63 | 1188780 |
| 1781736000 | 32.38 | 0.5 | 1.57 | 31.88 | 33.13 | 30.85 | 1898299 |
| 1781649600 | 31.88 | 1 | 3.24 | 30.65 | 31.89 | 30.4236 | 899148 |
| 1781563200 | 30.88 | 0.08 | 0.26 | 31 | 31.51 | 30.485 | 1246466 |
| 1781304000 | 30.8 | 0.01 | 0.03 | 30.66 | 31.48 | 30.398 | 740540 |
| 1781217600 | 30.79 | 1.41 | 4.80 | 29.48 | 30.9 | 29.48 | 767750 |
| 1781131200 | 29.38 | -0.95 | -3.13 | 30.18 | 30.69 | 29.28 | 779699 |
| 1781044800 | 30.33 | -0.71 | -2.29 | 31.06 | 32.42 | 30.12 | 946223 |
| 1780958400 | 31.04 | -0.65 | -2.05 | 32.159999 | 32.5199 | 30.08 | 1137698 |
| 1780699200 | 31.69 | 1.08 | 3.53 | 30.6 | 31.86 | 30.24 | 1646075 |
| 1780612800 | 30.61 | 0.3 | 0.99 | 30.46 | 31.75 | 30.13 | 855202 |
| 1780526400 | 30.31 | 0.06 | 0.20 | 29.95 | 30.39 | 28.93 | 1307936 |
| 1780440000 | 30.25 | 0.91 | 3.10 | 29.16 | 30.4621 | 28.81 | 1057478 |
| 1780353600 | 29.34 | 0.37 | 1.28 | 28.85 | 29.975 | 28.685 | 793320 |
| 1780094400 | 28.97 | 1.04 | 3.72 | 28.12 | 29.15 | 27.87 | 1859157 |
| 1780008000 | 27.93 | 0.73 | 2.68 | 27.4 | 28 | 27.11 | 763260 |
| 1779921600 | 27.2 | -0.02 | -0.07 | 27.3 | 27.99 | 27.17 | 686332 |
| 1779835200 | 27.22 | -0.44 | -1.59 | 27.37 | 27.87 | 26.99 | 720344 |
| 1779489600 | 27.66 | 2.01 | 7.84 | 25.9 | 27.69 | 25.84 | 1106361 |
| 1779403200 | 25.65 | -1.21 | -4.50 | 26.59 | 26.77 | 25.62 | 1389615 |
| 1779316800 | 26.86 | -0.06 | -0.22 | 26.75 | 27.34 | 25.54 | 1385857 |
| 1779230400 | 26.92 | -1.94 | -6.72 | 28.78 | 29.26 | 26.87 | 1150678 |
| 1779144000 | 28.86 | 0.25 | 0.87 | 28.65 | 29.86 | 28.24 | 809329 |
| 1778884800 | 28.61 | -1.69 | -5.58 | 29.9 | 30.49 | 28.43 | 1120130 |
| 1778798400 | 30.3 | -0.57 | -1.85 | 30.95 | 31.17 | 29.97 | 1315322 |
| 1778712000 | 30.87 | 1.4 | 4.75 | 29.91 | 31.11 | 29.038 | 1310785 |
| 1778625600 | 29.47 | -0.8 | -2.64 | 30.11 | 30.525 | 28.11 | 1604435 |
| 1778539200 | 30.27 | 1.3 | 4.49 | 29.06 | 31.65 | 28.6 | 3478952 |
| 1778280000 | 28.97 | 6.52 | 29.04 | 26.03 | 29 | 24.205 | 3823532 |
| 1778193600 | 22.45 | 1.48 | 7.06 | 21.13 | 22.81 | 21 | 1755371 |
| 1778107200 | 20.97 | -0.31 | -1.46 | 20.94 | 21.38 | 20.3701 | 1051174 |
| 1778020800 | 21.28 | 0.56 | 2.70 | 20.46 | 21.4 | 20.36 | 879591 |
| 1777934400 | 20.72 | -0.4 | -1.89 | 21.11 | 21.48 | 20.71 | 755948 |
| 1777675200 | 21.12 | 0.65 | 3.18 | 20.52 | 21.14 | 20.39 | 758248 |
| 1777588800 | 20.47 | -0.69 | -3.26 | 20.95 | 20.95 | 20.3 | 1357203 |
| 1777502400 | 21.16 | 0.23 | 1.10 | 21.025 | 21.46 | 20.6647 | 801838 |
| 1777416000 | 20.93 | -0.05 | -0.24 | 21.23 | 21.64 | 20.82 | 580611 |
| 1777329600 | 20.98 | 0.63 | 3.10 | 20.33 | 21.55 | 20.195 | 526953 |
| 1777070400 | 20.35 | 0.06 | 0.30 | 20.08 | 20.38 | 19.7575 | 565305 |
| 1776984000 | 20.29 | -0.62 | -2.97 | 20.61 | 20.88 | 19.77 | 481269 |
| 1776897600 | 20.91 | 0.08 | 0.38 | 20.88 | 21.055 | 20.57 | 560335 |
| 1776811200 | 20.83 | 0.37 | 1.81 | 20.72 | 21.37 | 20.53 | 683216 |
| 1776724800 | 20.46 | 0.27 | 1.34 | 20.13 | 20.81 | 19.7301 | 524562 |
| 1776465600 | 20.19 | -0.26 | -1.27 | 20.83 | 21.29 | 19.92 | 1143521 |
| 1776379200 | 20.45 | 1.08 | 5.58 | 19.43 | 20.53 | 19.43 | 780396 |
| 1776292800 | 19.37 | 0.59 | 3.14 | 18.72 | 19.44 | 18.72 | 530920 |
| 1776206400 | 18.78 | 0.2 | 1.08 | 18.55 | 19.03 | 18.55 | 483111 |
| 1776120000 | 18.58 | 0.71 | 3.97 | 17.73 | 18.65 | 17.62 | 577257 |
| 1775860800 | 17.87 | -0.62 | -3.35 | 18.53 | 18.76 | 17.77 | 539422 |
| 1775774400 | 18.49 | -0.49 | -2.58 | 18.84 | 18.92 | 17.94 | 735809 |
| 1775688000 | 18.98 | 0.35 | 1.88 | 19 | 19.235 | 18.69 | 658625 |
| 1775601600 | 18.63 | 0.07 | 0.38 | 18.71 | 18.91 | 18.475 | 950148 |
| 1775515200 | 18.56 | 0.36 | 1.98 | 18.16 | 18.67 | 17.8244 | 622048 |
| 1775169600 | 18.2 | -0.36 | -1.94 | 18.48 | 18.545 | 17.445 | 797214 |
| 1775083200 | 18.56 | 0.22 | 1.20 | 18.11 | 19.095 | 18.11 | 1023888 |
| 1774996800 | 18.34 | -0.39 | -2.08 | 18.92 | 19.11 | 18.12 | 613286 |
| 1774910400 | 18.73 | -0.18 | -0.95 | 19 | 19.13 | 18.57 | 602722 |
| 1774651200 | 18.91 | -0.67 | -3.42 | 19.49 | 19.625 | 18.85 | 562634 |
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.
