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 | -1.92 | -6.40213404468 | 29.99 | 30.2399 | 27.95 | 562744 | 29.15893645 | CS |
| 4 | 0.18 | 0.64539261384 | 27.89 | 30.2399 | 23.75 | 674068 | 26.68873964 | CS |
| 12 | 4.22 | 17.6939203354 | 23.85 | 30.73 | 23.75 | 660872 | 27.25363607 | CS |
| 26 | -2.42 | -7.93702853395 | 30.49 | 31.26 | 14.78 | 522560 | 25.42160323 | CS |
| 52 | -3.93 | -12.28125 | 32 | 33.2346 | 14.78 | 345884 | 25.76521095 | CS |
| 156 | -3.93 | -12.28125 | 32 | 33.2346 | 14.78 | 115449 | 25.76521095 | CS |
| 260 | -24.69 | -46.7968157695 | 52.76 | 56.86 | 14.78 | 87539 | 29.41625968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 28.99 | -0.73 | -2.46 | 29.37 | 30.2399 | 28.95 | 828798 |
| 1782254400 | 29.72 | 1 | 3.48 | 28.96 | 30.11 | 28.19 | 480523 |
| 1782168000 | 28.72 | -0.52 | -1.78 | 29.14 | 29.95 | 28.64 | 396007 |
| 1781822400 | 29.24 | 0.43 | 1.49 | 29.99 | 29.99 | 28.13 | 545648 |
| 1781736000 | 28.81 | 0.88 | 3.15 | 28 | 29.385 | 27.95 | 736530 |
| 1781649600 | 27.93 | 0.37 | 1.34 | 27.4 | 28.2 | 27.4 | 452425 |
| 1781563200 | 27.56 | 0.16 | 0.58 | 27.23 | 27.92 | 27.02 | 608897 |
| 1781304000 | 27.4 | 0.31 | 1.14 | 27.09 | 27.985 | 26.72 | 430291 |
| 1781217600 | 27.09 | 0.14 | 0.52 | 27.33 | 27.55 | 26.76 | 506985 |
| 1781131200 | 26.95 | 1.8 | 7.16 | 25.43 | 27.15 | 25.285 | 871746 |
| 1781044800 | 25.15 | 0.53 | 2.15 | 24.85 | 25.63 | 24.71 | 640980 |
| 1780958400 | 24.62 | -0.87 | -3.41 | 25.49 | 25.65 | 24.51 | 485229 |
| 1780699200 | 25.49 | 1.41 | 5.86 | 24.09 | 25.92 | 24.09 | 543669 |
| 1780612800 | 24.08 | -0.23 | -0.95 | 24.46 | 24.89 | 23.75 | 1191775 |
| 1780526400 | 24.31 | -0.77 | -3.07 | 24.9 | 24.97 | 23.82 | 1007857 |
| 1780440000 | 25.08 | -1.17 | -4.46 | 25.73 | 26.605 | 24.87 | 1129968 |
| 1780353600 | 26.25 | -1.82 | -6.48 | 27.51 | 28.49 | 26.19 | 890283 |
| 1780094400 | 28.07 | 0.16 | 0.57 | 28.11 | 28.325 | 27.555 | 690783 |
| 1780008000 | 27.91 | -0.42 | -1.48 | 27.89 | 29.03 | 27.84 | 368899 |
| 1779921600 | 28.33 | -0.61 | -2.11 | 28.93 | 29.505 | 28.05 | 588120 |
| 1779835200 | 28.94 | 1.07 | 3.84 | 28.36 | 29.285 | 27.66 | 1439432 |
| 1779489600 | 27.87 | 0.6 | 2.20 | 27.29 | 27.93 | 26.97 | 487556 |
| 1779403200 | 27.27 | -0.51 | -1.84 | 27.29 | 27.525 | 26.36 | 551441 |
| 1779316800 | 27.78 | 1.08 | 4.04 | 26.76 | 27.78 | 26.58 | 1037403 |
| 1779230400 | 26.7 | -0.52 | -1.91 | 26.81 | 27.1 | 26.03 | 979888 |
| 1779144000 | 27.22 | -0.78 | -2.79 | 27.99 | 28.5 | 26.73 | 1051754 |
| 1778884800 | 28 | 0.54 | 1.97 | 27.12 | 28.42 | 26.96 | 2090520 |
| 1778798400 | 27.46 | -0.48 | -1.72 | 27.75 | 28.15 | 26.72 | 5192548 |
| 1778712000 | 27.94 | -0.6 | -2.10 | 28.5 | 28.5 | 26.01 | 966598 |
| 1778625600 | 28.54 | -2.14 | -6.98 | 28.59 | 29 | 26.5202 | 340955 |
| 1778539200 | 30.68 | 0.76 | 2.54 | 29.8 | 30.72 | 29.39 | 485954 |
| 1778280000 | 29.92 | -0.55 | -1.81 | 30.67 | 30.73 | 28.45 | 451217 |
| 1778193600 | 30.47 | 5.49 | 21.98 | 25.25 | 30.54 | 24.935 | 1430948 |
| 1778107200 | 24.98 | 0.09 | 0.36 | 25.21 | 25.66 | 24.85 | 242506 |
| 1778020800 | 24.89 | 0.43 | 1.76 | 24.5 | 24.89 | 24.01 | 289440 |
| 1777934400 | 24.46 | -0.35 | -1.41 | 24.83 | 25.42 | 24.38 | 233362 |
| 1777675200 | 24.81 | -0.32 | -1.27 | 25.44 | 25.85 | 24.05 | 695379 |
| 1777588800 | 25.13 | -0.78 | -3.01 | 25.44 | 26.83 | 25.05 | 203824 |
| 1777502400 | 25.91 | -0.72 | -2.70 | 26.48 | 26.66 | 25.62 | 175674 |
| 1777416000 | 26.63 | 0.12 | 0.45 | 26.69 | 26.915 | 26.19 | 160564 |
| 1777329600 | 26.51 | -0.3 | -1.12 | 26.77 | 27.62 | 26.5 | 483783 |
| 1777070400 | 26.81 | -0.37 | -1.36 | 27.19 | 27.5 | 26.06 | 325927 |
| 1776984000 | 27.18 | -0.89 | -3.17 | 27.79 | 27.99 | 25.9204 | 607281 |
| 1776897600 | 28.07 | 0.22 | 0.79 | 28.06 | 28.11 | 26.95 | 362164 |
| 1776811200 | 27.85 | -0.93 | -3.23 | 28.95 | 29.25 | 27.615 | 341482 |
| 1776724800 | 28.78 | 1.12 | 4.05 | 28 | 28.99 | 27.4201 | 416526 |
| 1776465600 | 27.66 | 0.96 | 3.60 | 27.1 | 27.71 | 26.63 | 421581 |
| 1776379200 | 26.7 | -0.26 | -0.96 | 26.98 | 27.28 | 26.44 | 287959 |
| 1776292800 | 26.96 | 0.61 | 2.31 | 26.36 | 27.68 | 25.95 | 532277 |
| 1776206400 | 26.35 | 0.79 | 3.09 | 25.81 | 26.7 | 25.64 | 285705 |
| 1776120000 | 25.56 | 0.83 | 3.36 | 24.46 | 25.56 | 23.91 | 247446 |
| 1775860800 | 24.73 | -0.15 | -0.60 | 24.7 | 25.205 | 24.6 | 184328 |
| 1775774400 | 24.88 | -1.08 | -4.16 | 25.29 | 25.815 | 24.74 | 181430 |
| 1775688000 | 25.96 | 0.58 | 2.29 | 26.01 | 26.56 | 25.65 | 253887 |
| 1775601600 | 25.38 | -0.53 | -2.05 | 25.7 | 26.07 | 25.28 | 240648 |
| 1775515200 | 25.91 | 0.86 | 3.43 | 25 | 26.06 | 24.91 | 313478 |
| 1775169600 | 25.05 | 0.75 | 3.09 | 23.85 | 25.05 | 23.755 | 281411 |
| 1775083200 | 24.3 | 0.11 | 0.45 | 24.49 | 25.195 | 24.07 | 504301 |
| 1774996800 | 24.19 | 0.76 | 3.24 | 23.48 | 24.335 | 23.03 | 399793 |
| 1774910400 | 23.43 | 0.4 | 1.74 | 23.1 | 23.92 | 22.86 | 485332 |
| 1774651200 | 23.03 | -0.69 | -2.91 | 23.51 | 24.0599 | 23.01 | 455628 |
| 1774564800 | 23.72 | 0.5 | 2.15 | 23.21 | 24.725 | 23.03 | 338547 |
| 1774478400 | 23.22 | 1.01 | 4.55 | 22.54 | 23.37 | 22.29 | 336231 |
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.
