Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.843525938423 | 23.71 | 25.12 | 23.13 | 7703399 | 24.19658914 | CS |
| 4 | -2.33 | -8.87957317073 | 26.24 | 29.045 | 23.13 | 9916800 | 25.05813975 | CS |
| 12 | -10.03 | -29.5521508544 | 33.94 | 35.56 | 23.13 | 8351323 | 28.33730352 | CS |
| 26 | -5.79 | -19.4949494949 | 29.7 | 39.11 | 23.13 | 10109469 | 31.15875334 | CS |
| 52 | 8.27 | 52.8772378517 | 15.64 | 39.11 | 15.04 | 12140976 | 25.7086358 | CS |
| 156 | 19.34 | 423.194748359 | 4.57 | 39.11 | 4.32 | 14727475 | 13.74579867 | CS |
| 260 | 17.36 | 265.038167939 | 6.55 | 39.11 | 3 | 15447950 | 9.89658325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 24.72 | 0.01 | 0.04 | 24.81 | 25.12 | 24.255 | 7798344 |
| 1783032000 | 24.71 | 1.24 | 5.28 | 24.23 | 24.88 | 24.175 | 9193912 |
| 1782945600 | 23.47 | -0.15 | -0.64 | 23.46 | 24.45 | 23.33 | 5551725 |
| 1782859200 | 23.62 | -0.16 | -0.67 | 23.71 | 23.79 | 23.13 | 8269613 |
| 1782772800 | 23.78 | -0.48 | -1.98 | 23.86 | 23.95 | 23.45 | 7357671 |
| 1782513600 | 24.26 | 0.22 | 0.92 | 24.16 | 24.85 | 24.16 | 8947985 |
| 1782427200 | 24.04 | 0.34 | 1.43 | 24.41 | 24.49 | 23.78 | 7614214 |
| 1782340800 | 23.7 | -1.31 | -5.24 | 23.81 | 24.305 | 23.3 | 16974885 |
| 1782254400 | 25.01 | -1.29 | -4.90 | 25.2 | 25.6499 | 24.915 | 12804028 |
| 1782168000 | 26.3 | -0.37 | -1.39 | 26.12 | 26.52 | 25.86 | 8390473 |
| 1781822400 | 26.67 | -0.61 | -2.24 | 27.42 | 27.93 | 26.295 | 8081728 |
| 1781736000 | 27.28 | -0.71 | -2.54 | 27.84 | 29.045 | 27.26 | 11049303 |
| 1781649600 | 27.99 | 0.65 | 2.38 | 27.66 | 28.18 | 27.31 | 6309842 |
| 1781563200 | 27.34 | 1.76 | 6.88 | 27.29 | 27.819 | 27.195 | 9907063 |
| 1781304000 | 25.58 | 0.72 | 2.90 | 25.25 | 25.66 | 24.67 | 9282832 |
| 1781217600 | 24.86 | 1.2 | 5.07 | 23.85 | 24.96 | 23.68 | 14517487 |
| 1781131200 | 23.66 | -1.61 | -6.37 | 24.36 | 24.97 | 23.52 | 13762750 |
| 1781044800 | 25.27 | -0.59 | -2.28 | 26.24 | 26.24 | 24.24 | 12688550 |
| 1780958400 | 25.86 | -0.36 | -1.37 | 26.4 | 26.52 | 25.65 | 9776327 |
| 1780699200 | 26.22 | -2.38 | -8.32 | 27.91 | 28.02 | 26.11 | 11486765 |
| 1780612800 | 28.6 | 0.43 | 1.53 | 28.56 | 29.12 | 28.375 | 5127297 |
| 1780526400 | 28.17 | -0.82 | -2.83 | 28.55 | 28.64 | 28.01 | 6500293 |
| 1780440000 | 28.99 | -0.15 | -0.51 | 29.37 | 29.69 | 28.795 | 5980566 |
| 1780353600 | 29.14 | -1.04 | -3.45 | 29.49 | 29.49 | 28.52 | 7794225 |
| 1780094400 | 30.18 | 0.89 | 3.04 | 29.2 | 30.46 | 29.14 | 8711791 |
| 1780008000 | 29.29 | 0.78 | 2.74 | 28.24 | 29.365 | 27.8915 | 5813287 |
| 1779921600 | 28.51 | -0.98 | -3.32 | 28.62 | 29.105 | 28.49 | 5872538 |
| 1779835200 | 29.49 | 1.2 | 4.24 | 28.96 | 29.54 | 28.95 | 7752905 |
| 1779489600 | 28.29 | -0.39 | -1.36 | 28.58 | 28.58 | 27.98 | 4630063 |
| 1779403200 | 28.68 | 0.06 | 0.21 | 27.94 | 29.03 | 27.92 | 5227365 |
| 1779316800 | 28.62 | 1.18 | 4.30 | 27.71 | 28.755 | 27.515 | 7000206 |
| 1779230400 | 27.44 | -1.07 | -3.75 | 28.01 | 28.19 | 27.24 | 9414361 |
| 1779144000 | 28.51 | 0.13 | 0.46 | 28.72 | 29.415 | 28.415 | 6064062 |
| 1778884800 | 28.38 | -2.51 | -8.13 | 29.69 | 29.78 | 28.125 | 9601581 |
| 1778798400 | 30.89 | -0.38 | -1.22 | 31.2 | 31.23 | 30.57 | 5023473 |
| 1778712000 | 31.27 | -0.46 | -1.45 | 31.49 | 31.55 | 30.87 | 5165366 |
| 1778625600 | 31.73 | -0.08 | -0.25 | 31.2 | 31.94 | 30.34 | 8433620 |
| 1778539200 | 31.81 | 0.3 | 0.95 | 31.55 | 32.784999 | 31.55 | 9967997 |
| 1778280000 | 31.51 | 1.09 | 3.58 | 30.76 | 31.555 | 30.76 | 5562004 |
| 1778193600 | 30.42 | -0.36 | -1.17 | 31.59 | 32.1 | 30.32 | 12922046 |
| 1778107200 | 30.78 | 1.97 | 6.84 | 30.37 | 31.08 | 30.31 | 7769647 |
| 1778020800 | 28.81 | -0.08 | -0.28 | 29.55 | 29.75 | 28.725 | 5767456 |
| 1777934400 | 28.89 | -0.66 | -2.23 | 29.18 | 29.54 | 28.77 | 7012259 |
| 1777675200 | 29.55 | -0.69 | -2.28 | 29.97 | 29.97 | 29.06 | 8192117 |
| 1777588800 | 30.24 | 0.38 | 1.27 | 31.49 | 31.67 | 29.9537 | 8986493 |
| 1777502400 | 29.86 | -0.66 | -2.16 | 30.16 | 30.29 | 29.73 | 9703635 |
| 1777416000 | 30.52 | -1.62 | -5.04 | 31.27 | 31.445 | 30.18 | 9632859 |
| 1777329600 | 32.14 | -0.65 | -1.98 | 32.4 | 32.53 | 31.773 | 5194842 |
| 1777070400 | 32.79 | 0.67 | 2.09 | 32.369999 | 32.9 | 31.94 | 5506307 |
| 1776984000 | 32.119999 | -0.47 | -1.44 | 32.14 | 32.68 | 31.235 | 12065238 |
| 1776897600 | 32.59 | 0.53 | 1.65 | 32.74 | 32.89 | 32.36 | 6710028 |
| 1776811200 | 32.06 | -2.64 | -7.61 | 34.31 | 34.52 | 31.97 | 10602145 |
| 1776724800 | 34.7 | -0.24 | -0.69 | 34.57 | 34.825 | 33.92 | 6717662 |
| 1776465600 | 34.94 | 1.07 | 3.16 | 34.385 | 35.56 | 34.15 | 7960839 |
| 1776379200 | 33.87 | 0.48 | 1.44 | 33.655 | 33.97 | 33.325 | 6072079 |
| 1776292800 | 33.39 | -0.62 | -1.82 | 33.955 | 34.41 | 33.14 | 8501326 |
| 1776206400 | 34.01 | 0.43 | 1.28 | 33.94 | 34.3 | 33.63 | 7299919 |
| 1776120000 | 33.58 | -0.19 | -0.56 | 33.479999 | 33.725 | 33.005 | 6914114 |
| 1775860800 | 33.77 | 0.93 | 2.83 | 33.29 | 33.8 | 33.25 | 6600499 |
| 1775774400 | 32.84 | -0.25 | -0.76 | 33.29 | 33.69 | 32.46 | 6146456 |
| 1775688000 | 33.09 | 1.47 | 4.65 | 33.75 | 33.93 | 32.59 | 11832520 |
| 1775601600 | 31.62 | 0.26 | 0.83 | 31.32 | 31.64 | 30.59 | 6899541 |
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.
