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 | -6.65 | -18.1594756963 | 36.62 | 37.88 | 28.85 | 2088281 | 32.44245001 | CS |
| 4 | -9.79 | -24.6227364185 | 39.76 | 44.64 | 28.85 | 1630390 | 37.65062639 | CS |
| 12 | -16.33 | -35.2699784017 | 46.3 | 52.19 | 28.85 | 1657753 | 40.40483016 | CS |
| 26 | -37.585 | -55.6361483236 | 67.555 | 71.46 | 28.85 | 1508599 | 47.67290239 | CS |
| 52 | -57.03 | -65.5517241379 | 87 | 95.26 | 28.85 | 1480949 | 58.09450181 | CS |
| 156 | -145.47 | -82.9172366621 | 175.44 | 251.502 | 28.85 | 880063 | 107.52725306 | CS |
| 260 | -195.83 | -86.7271922055 | 225.8 | 354.62 | 28.85 | 681347 | 132.40156083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6513728 |
| 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 |
| 1775860800 | 43.26 | -2.04 | -4.50 | 45.68 | 46.2546 | 43.01 | 1095569 |
| 1775774400 | 45.3 | -0.51 | -1.11 | 45.66 | 46.14 | 44.13 | 1740663 |
| 1775688000 | 45.81 | -0.29 | -0.63 | 47.62 | 47.8 | 45.12 | 1222430 |
| 1775601600 | 46.1 | -0.54 | -1.16 | 46.42 | 47.105 | 45.33 | 845425 |
| 1775515200 | 46.64 | -1.21 | -2.53 | 47.87 | 47.89 | 46.53 | 1135794 |
| 1775169600 | 47.85 | 1.29 | 2.77 | 46.39 | 48.165 | 45.98 | 877060 |
| 1775083200 | 46.56 | 0.45 | 0.98 | 45.73 | 47.44 | 44.77 | 1406700 |
| 1774996800 | 46.11 | 0.43 | 0.94 | 46.3 | 47.23 | 45.3 | 1003342 |
| 1774910400 | 45.68 | 1.16 | 2.61 | 44.69 | 46.5 | 44.69 | 1004087 |
| 1774651200 | 44.52 | -0.83 | -1.83 | 44.38 | 45.01 | 43.465 | 769448 |
| 1774564800 | 45.35 | 1.73 | 3.97 | 43.32 | 46.66 | 43.32 | 982599 |
| 1774478400 | 43.62 | 0.54 | 1.25 | 43.94 | 44.9 | 42.43 | 908400 |
| 1774392000 | 43.08 | -1.77 | -3.95 | 43.97 | 43.97 | 42 | 1140263 |
| 1774305600 | 44.85 | 0.14 | 0.31 | 45.43 | 45.92 | 43.9301 | 878110 |
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.
