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 | -2.62 | -8.04421246546 | 32.57 | 32.99 | 28.39 | 2506115 | 30.84659688 | CS |
| 4 | -6.46 | -17.7423784675 | 36.41 | 38.87 | 27.56 | 2579703 | 30.93205508 | CS |
| 12 | -20.52 | -40.6578165247 | 50.47 | 52.19 | 27.56 | 2021853 | 36.41710598 | CS |
| 26 | -38.43 | -56.200643463 | 68.38 | 71.46 | 27.56 | 1720539 | 43.74663188 | CS |
| 52 | -62.75 | -67.6914778857 | 92.7 | 94.35 | 27.56 | 1580516 | 54.53992931 | CS |
| 156 | -150.06 | -83.3620354425 | 180.01 | 251.502 | 27.56 | 921966 | 103.18607224 | CS |
| 260 | -190.06 | -86.3869824099 | 220.01 | 354.62 | 27.56 | 707170 | 127.99994234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 29.96 | -1.33 | -4.25 | 31.65 | 32.1943 | 29.805 | 1379856 |
| 1783636800 | 31.29 | 1.39 | 4.65 | 28.81 | 31.48 | 28.39 | 1811738 |
| 1783550400 | 29.9 | -1.75 | -5.53 | 30.6 | 31.2799 | 29.65 | 2932093 |
| 1783464000 | 31.65 | 0.7 | 2.26 | 32 | 32.99 | 31.22 | 2037352 |
| 1783377600 | 30.95 | -1.56 | -4.80 | 32.57 | 32.64 | 30.67 | 3243276 |
| 1783032000 | 32.509999 | 1.12 | 3.57 | 31.79 | 33.189999 | 31.79 | 2139743 |
| 1782945600 | 31.39 | 2.45 | 8.47 | 29.77 | 31.92 | 29.77 | 3197054 |
| 1782859200 | 28.94 | -1.14 | -3.79 | 29.14 | 29.5 | 28.02 | 2343503 |
| 1782772800 | 30.08 | 0.05 | 0.17 | 30.86 | 31.24 | 29.8625 | 2382527 |
| 1782513600 | 30.03 | 2.3 | 8.29 | 27.73 | 30.15 | 27.73 | 9062592 |
| 1782427200 | 27.73 | -1.39 | -4.77 | 29.285 | 29.285 | 27.56 | 2259039 |
| 1782340800 | 29.12 | -0.16 | -0.55 | 29.32 | 29.98 | 28.9 | 2378612 |
| 1782254400 | 29.28 | -0.69 | -2.30 | 30.66 | 30.99 | 28.94 | 2155627 |
| 1782168000 | 29.97 | -0.77 | -2.50 | 30.41 | 31.37 | 28.85 | 1618611 |
| 1781822400 | 30.74 | -3.87 | -11.18 | 31.72 | 32.74 | 30.28 | 3351314 |
| 1781736000 | 34.61 | -2.02 | -5.51 | 36.5 | 37.88 | 34.3 | 2207891 |
| 1781649600 | 36.63 | -0.24 | -0.65 | 36.62 | 37.795 | 36.495 | 1175309 |
| 1781563200 | 36.87 | -0.62 | -1.65 | 37.4 | 38.87 | 36.82 | 1040874 |
| 1781304000 | 37.49 | 1.07 | 2.94 | 36.41 | 38.03 | 35.5 | 1097505 |
| 1781217600 | 36.42 | -0.43 | -1.17 | 36.51 | 37.275 | 34.85 | 1130214 |
| 1781131200 | 36.85 | -0.62 | -1.65 | 36.83 | 38.01 | 35.9 | 1154236 |
| 1781044800 | 37.47 | -0.7 | -1.83 | 37.8 | 38.87 | 36.26 | 1267385 |
| 1780958400 | 38.17 | -0.13 | -0.34 | 38.5 | 39.04 | 37.73 | 1270422 |
| 1780699200 | 38.3 | -1.28 | -3.23 | 40.35 | 41.04 | 37.6864 | 1324981 |
| 1780612800 | 39.58 | -0.09 | -0.23 | 41.5 | 41.849 | 38.93 | 1408002 |
| 1780526400 | 39.67 | -2.61 | -6.17 | 41.81 | 41.81 | 38.9627 | 2091792 |
| 1780440000 | 42.28 | -2.16 | -4.86 | 43.2 | 43.62 | 41.96 | 2234806 |
| 1780353600 | 44.44 | 4.08 | 10.11 | 41.58 | 44.64 | 40.8 | 2523198 |
| 1780094400 | 40.36 | 0.43 | 1.08 | 39.81 | 41.11 | 38.92 | 1871169 |
| 1780008000 | 39.93 | 1.11 | 2.86 | 38.63 | 40.16 | 38.375 | 1534996 |
| 1779921600 | 38.82 | 0.4 | 1.04 | 38.33 | 39.93 | 38.3 | 1183274 |
| 1779835200 | 38.42 | -1.71 | -4.26 | 39.76 | 40 | 38 | 1491438 |
| 1779489600 | 40.13 | -0.5 | -1.23 | 40.8 | 42.015 | 39.1 | 1204537 |
| 1779403200 | 40.63 | -1.16 | -2.78 | 41.12 | 41.545 | 39.41 | 1698082 |
| 1779316800 | 41.79 | 1.54 | 3.83 | 39.99 | 41.8 | 38.6383 | 1713342 |
| 1779230400 | 40.25 | 0.4 | 1.00 | 40.86 | 41.43 | 39.225 | 2667383 |
| 1779144000 | 39.85 | 0.94 | 2.42 | 39.2 | 40.49 | 37.19 | 2398989 |
| 1778884800 | 38.91 | 4.83 | 14.17 | 37.45 | 40.46 | 37.12 | 6513416 |
| 1778798400 | 34.08 | 1.33 | 4.06 | 33.24 | 34.25 | 33.07 | 3064739 |
| 1778712000 | 32.75 | -2.96 | -8.29 | 35.11 | 35.5 | 32.5 | 3091110 |
| 1778625600 | 35.71 | -1.5 | -4.03 | 37.45 | 37.88 | 35.63 | 2174604 |
| 1778539200 | 37.21 | -2.02 | -5.15 | 38.74 | 39.52 | 36.795 | 1852722 |
| 1778280000 | 39.23 | -1.74 | -4.25 | 40.39 | 40.45 | 38.49 | 1472401 |
| 1778193600 | 40.97 | 0.28 | 0.69 | 41.44 | 42.3 | 40.555 | 1505910 |
| 1778107200 | 40.69 | 0.6 | 1.50 | 39.63 | 40.885 | 38.72 | 1660899 |
| 1778020800 | 40.09 | -0.09 | -0.22 | 40.21 | 40.25 | 38.49 | 1003334 |
| 1777934400 | 40.18 | -0.44 | -1.08 | 40.76 | 42.1 | 39.6467 | 1072070 |
| 1777675200 | 40.62 | -0.61 | -1.48 | 41.88 | 43.1 | 40.165 | 1195536 |
| 1777588800 | 41.23 | 0.57 | 1.40 | 40 | 41.34 | 39.53 | 1082389 |
| 1777502400 | 40.66 | -0.36 | -0.88 | 40.5 | 40.82 | 39.75 | 1361042 |
| 1777416000 | 41.02 | -1.38 | -3.25 | 42.98 | 43.85 | 40.94 | 1705442 |
| 1777329600 | 42.4 | -0.44 | -1.03 | 42.8 | 44.16 | 42.3 | 1085215 |
| 1777070400 | 42.84 | -0.48 | -1.11 | 43.01 | 43.395 | 41.665 | 2000342 |
| 1776984000 | 43.32 | -4.41 | -9.24 | 46.63 | 46.63 | 42.28 | 1809857 |
| 1776897600 | 47.73 | -2.61 | -5.18 | 50.34 | 51.09 | 47.05 | 1143776 |
| 1776811200 | 50.34 | -0.26 | -0.51 | 50.73 | 52.19 | 50.05 | 1112831 |
| 1776724800 | 50.6 | 0.63 | 1.26 | 49.76 | 51.235 | 49.76 | 1529038 |
| 1776465600 | 49.97 | 0.64 | 1.30 | 50.47 | 50.775 | 49.415 | 1206049 |
| 1776379200 | 49.33 | 0.59 | 1.21 | 49.6 | 50.85 | 49.1575 | 1362088 |
| 1776292800 | 48.74 | 2.45 | 5.29 | 46.98 | 49.1 | 46.28 | 1088890 |
| 1776206400 | 46.29 | -0.34 | -0.73 | 47.01 | 47.655 | 46.06 | 1298213 |
| 1776120000 | 46.63 | 3.37 | 7.79 | 43.39 | 46.63 | 43 | 2112956 |
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.
