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 | -1.52 | -5.21978021978 | 29.12 | 29.41 | 27.42 | 504144 | 28.51633798 | CS |
| 4 | -5.38 | -16.3129169193 | 32.98 | 33.89 | 27.42 | 585212 | 30.52720815 | CS |
| 12 | -14.79 | -34.8903043171 | 42.39 | 43.02 | 27.42 | 410852 | 34.82604496 | CS |
| 26 | -10.7 | -27.9373368146 | 38.3 | 43.58 | 27.42 | 333107 | 36.7239415 | CS |
| 52 | -5.5 | -16.6163141994 | 33.1 | 43.58 | 27.42 | 328791 | 36.06298446 | CS |
| 156 | 0.67 | 2.48793167471 | 26.93 | 43.58 | 21.23 | 292806 | 31.17875361 | CS |
| 260 | -5.55 | -16.742081448 | 33.15 | 43.58 | 21.23 | 247630 | 30.23510961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 27.44 | -0.32 | -1.15 | 27.78 | 27.985 | 27.31 | 1186033 |
| 1781736000 | 27.76 | -1.14 | -3.94 | 28.6 | 28.705 | 27.675 | 843100 |
| 1781649600 | 28.9 | 0.11 | 0.38 | 29.1 | 29.255 | 28.62 | 463995 |
| 1781563200 | 28.79 | -0.35 | -1.20 | 29.05 | 29.27 | 28.725 | 310696 |
| 1781304000 | 29.14 | 0.33 | 1.15 | 28.83 | 29.41 | 28.792 | 331728 |
| 1781217600 | 28.81 | -0.27 | -0.93 | 29.12 | 29.4 | 28.37 | 571199 |
| 1781131200 | 29.08 | 0.52 | 1.82 | 28.95 | 29.48 | 28.85 | 503652 |
| 1781044800 | 28.56 | 0.32 | 1.13 | 28.26 | 29.31 | 28.1301 | 712756 |
| 1780958400 | 28.24 | -1.28 | -4.34 | 29.3 | 29.6 | 28.24 | 485744 |
| 1780699200 | 29.52 | 0.15 | 0.51 | 29.63 | 30.59 | 29.43 | 497420 |
| 1780612800 | 29.37 | -0.14 | -0.47 | 30.12 | 30.315 | 29.28 | 590835 |
| 1780526400 | 29.51 | -0.6 | -1.99 | 30.03 | 30.3 | 29.035 | 576654 |
| 1780440000 | 30.11 | -0.5 | -1.63 | 30.61 | 31.14 | 29.84 | 673309 |
| 1780353600 | 30.61 | -1.53 | -4.76 | 32 | 32.115 | 30.41 | 493353 |
| 1780094400 | 32.14 | -1.45 | -4.32 | 33.09 | 33.27 | 31.7 | 776277 |
| 1780008000 | 33.59 | 0.81 | 2.47 | 32.6 | 33.89 | 32.549999 | 1685614 |
| 1779921600 | 32.78 | 0.02 | 0.06 | 32.74 | 33.549999 | 32.67 | 456010 |
| 1779835200 | 32.759999 | -0.53 | -1.59 | 33.15 | 33.3999 | 32.7 | 319295 |
| 1779489600 | 33.29 | 0.28 | 0.85 | 33.049999 | 33.71 | 32.799999 | 404023 |
| 1779403200 | 33.009999 | 0.13 | 0.40 | 32.979999 | 33.159999 | 32.63 | 423364 |
| 1779316800 | 32.88 | 0.49 | 1.51 | 32.35 | 33.3699 | 32.35 | 327501 |
| 1779230400 | 32.39 | -0.33 | -1.01 | 32.36 | 33.3551 | 32.31 | 544064 |
| 1779144000 | 32.72 | 0.23 | 0.71 | 32.38 | 33.195999 | 32.38 | 400642 |
| 1778884800 | 32.49 | -2.73 | -7.75 | 35.39 | 35.4623 | 32.46 | 601100 |
| 1778798400 | 35.22 | -0.31 | -0.87 | 35.46 | 36.18 | 35.21 | 596176 |
| 1778712000 | 35.53 | 0.05 | 0.14 | 35.27 | 35.87 | 35.08 | 562322 |
| 1778625600 | 35.48 | -0.04 | -0.11 | 35.72 | 36.36 | 35.46 | 445421 |
| 1778539200 | 35.52 | -1.29 | -3.50 | 36.58 | 37.005 | 35.3 | 555197 |
| 1778280000 | 36.81 | -0.74 | -1.97 | 37.77 | 38.01 | 36.78 | 348241 |
| 1778193600 | 37.55 | 0.05 | 0.13 | 37.46 | 38.155 | 37.16 | 313547 |
| 1778107200 | 37.5 | -0.26 | -0.69 | 38.31 | 38.715 | 36.69 | 496812 |
| 1778020800 | 37.76 | -2.59 | -6.42 | 40.09 | 40.22 | 36.54 | 549601 |
| 1777934400 | 40.35 | -0.99 | -2.39 | 41.15 | 41.359 | 40 | 308060 |
| 1777675200 | 41.34 | -0.55 | -1.31 | 41.89 | 42.48 | 40.85 | 246960 |
| 1777588800 | 41.89 | 0.4 | 0.96 | 41.49 | 42.2199 | 41.49 | 176284 |
| 1777502400 | 41.49 | -0.44 | -1.05 | 41.72 | 42.28 | 41.47 | 395344 |
| 1777416000 | 41.93 | 0.12 | 0.29 | 42.35 | 42.59 | 41.72 | 211105 |
| 1777329600 | 41.81 | -0.04 | -0.10 | 41.77 | 42.375 | 41.68 | 208733 |
| 1777070400 | 41.85 | -0.45 | -1.06 | 42.4 | 42.51 | 41.35 | 256849 |
| 1776984000 | 42.3 | 0.6 | 1.44 | 41.98 | 42.63 | 41.98 | 189456 |
| 1776897600 | 41.7 | 0.8 | 1.96 | 40.96 | 41.82 | 40.95 | 182165 |
| 1776811200 | 40.9 | -0.5 | -1.21 | 41.32 | 41.49 | 40.6 | 206100 |
| 1776724800 | 41.4 | -0.61 | -1.45 | 42 | 42.185 | 41.28 | 209212 |
| 1776465600 | 42.01 | 0.63 | 1.52 | 41.03 | 42.37 | 41.03 | 238478 |
| 1776379200 | 41.38 | 0.46 | 1.12 | 40.76 | 41.62 | 40.73 | 302899 |
| 1776292800 | 40.92 | -0.68 | -1.63 | 41.36 | 41.55 | 40.81 | 211862 |
| 1776206400 | 41.6 | -0.4 | -0.95 | 41.75 | 42.065 | 41.455 | 170360 |
| 1776120000 | 42 | 0.06 | 0.14 | 41.92 | 42.32 | 41.26 | 186237 |
| 1775860800 | 41.94 | -0.8 | -1.87 | 42.78 | 42.86 | 41.76 | 185862 |
| 1775774400 | 42.74 | 0.58 | 1.38 | 41.79 | 43.02 | 41.47 | 222298 |
| 1775688000 | 42.16 | -0.03 | -0.07 | 42.09 | 42.99 | 42.08 | 360962 |
| 1775601600 | 42.19 | 0.64 | 1.54 | 42.11 | 42.37 | 41.54 | 206280 |
| 1775515200 | 41.55 | 0.3 | 0.73 | 41.04 | 41.74 | 40.7 | 206973 |
| 1775169600 | 41.25 | 1.1 | 2.74 | 40.4 | 41.405 | 39.6401 | 327279 |
| 1775083200 | 40.15 | -0.11 | -0.27 | 40.23 | 41 | 39.61 | 335667 |
| 1774996800 | 40.26 | -1 | -2.42 | 41.52 | 41.61 | 39.69 | 448707 |
| 1774910400 | 41.26 | -0.65 | -1.55 | 42.16 | 42.16 | 41.18 | 403590 |
| 1774651200 | 41.91 | 0.47 | 1.13 | 41.36 | 42.43 | 40.93 | 306768 |
| 1774564800 | 41.44 | -1.04 | -2.45 | 42.39 | 42.65 | 41.39 | 264966 |
| 1774478400 | 42.48 | -0.07 | -0.16 | 42.74 | 42.74 | 41.905 | 167692 |
| 1774392000 | 42.55 | 0.58 | 1.38 | 42.07 | 43.02 | 41.7401 | 230295 |
| 1774305600 | 41.97 | 2.14 | 5.37 | 40.19 | 42.22 | 40.09 | 639218 |
| 1774046400 | 39.83 | -0.57 | -1.41 | 40.38 | 40.66 | 39.5125 | 1124227 |
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.
