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 | 7.28 | 19.3926478423 | 37.54 | 47.1794 | 35.67 | 4079197 | 41.44775288 | CS |
| 4 | 7.42 | 19.8395721925 | 37.4 | 47.1794 | 35.62 | 2848379 | 39.41842864 | CS |
| 12 | 14.96 | 50.1004688547 | 29.86 | 47.1794 | 27.91 | 2027712 | 36.77028959 | CS |
| 26 | 24.61 | 121.771400297 | 20.21 | 47.1794 | 19.66 | 1738839 | 32.4355651 | CS |
| 52 | 24.19 | 117.256422685 | 20.63 | 47.1794 | 19.66 | 1107068 | 29.96207276 | CS |
| 156 | 23.92 | 114.449760766 | 20.9 | 47.1794 | 18.52 | 581599 | 26.80924336 | CS |
| 260 | 12.51 | 38.7186629526 | 32.31 | 48.47 | 18.26 | 523023 | 25.99023314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 46 | 1.57 | 3.53 | 44.8 | 47.1794 | 44.44 | 3818793 |
| 1780353600 | 44.43 | 7.09 | 18.99 | 40.6 | 44.7896 | 39.49 | 7709906 |
| 1780094400 | 37.34 | 0.54 | 1.47 | 37.54 | 38.08 | 36.96 | 2262166 |
| 1780008000 | 36.8 | 0.1 | 0.27 | 36.5 | 37.55 | 35.67 | 2749525 |
| 1779921600 | 36.7 | -1.94 | -5.02 | 37.54 | 37.8326 | 36.17 | 3855593 |
| 1779835200 | 38.64 | 0.88 | 2.33 | 38.175 | 38.96 | 38.055 | 3954660 |
| 1779489600 | 37.76 | -1.32 | -3.38 | 38.3 | 38.51 | 37.65 | 1777587 |
| 1779403200 | 39.08 | 1.12 | 2.95 | 37.92 | 39.53 | 37.78 | 1688495 |
| 1779316800 | 37.96 | 0.82 | 2.21 | 37.12 | 38.52 | 36.6451 | 2192868 |
| 1779230400 | 37.14 | 0.13 | 0.35 | 36 | 37.75 | 35.62 | 2500049 |
| 1779144000 | 37.01 | -1.25 | -3.27 | 38.09 | 38.35 | 36.36 | 1995767 |
| 1778884800 | 38.26 | -0.42 | -1.09 | 37.3 | 39.26 | 36.87 | 2625190 |
| 1778798400 | 38.68 | -0.95 | -2.40 | 39 | 39.59 | 38.15 | 2841977 |
| 1778712000 | 39.63 | 0.56 | 1.43 | 39.5 | 39.963 | 39.07 | 1810454 |
| 1778625600 | 39.07 | -0.03 | -0.08 | 38.71 | 39.97 | 37.942 | 2965906 |
| 1778539200 | 39.1 | 1.23 | 3.25 | 38.39 | 39.34 | 38.09 | 3203865 |
| 1778280000 | 37.87 | 1.57 | 4.33 | 36.26 | 38 | 35.87 | 2548071 |
| 1778193600 | 36.3 | -0.58 | -1.57 | 36.84 | 37.66 | 35.9 | 1983787 |
| 1778107200 | 36.88 | -0.92 | -2.43 | 37.4 | 37.505 | 36.37 | 1634536 |
| 1778020800 | 37.8 | 1.32 | 3.62 | 36.74 | 37.94 | 36.685 | 1442387 |
| 1777934400 | 36.48 | -0.52 | -1.41 | 36.93 | 37.41 | 36.39 | 1544969 |
| 1777675200 | 37 | -0.41 | -1.10 | 37.97 | 38.15 | 36.89 | 1203294 |
| 1777588800 | 37.41 | 1.04 | 2.86 | 36.3 | 37.63 | 35.84 | 2169245 |
| 1777502400 | 36.37 | -0.4 | -1.09 | 36.36 | 36.54 | 35.86 | 1479640 |
| 1777416000 | 36.77 | -0.51 | -1.37 | 36.79 | 36.97 | 36.135 | 1659450 |
| 1777329600 | 37.28 | -0.76 | -2.00 | 37.53 | 38.0772 | 37 | 2618351 |
| 1777070400 | 38.04 | 0.08 | 0.21 | 37.75 | 38.2994 | 36.5867 | 2481076 |
| 1776984000 | 37.96 | -0.86 | -2.22 | 37.8 | 38.7 | 37.31 | 2628129 |
| 1776897600 | 38.82 | 0.2 | 0.52 | 38.26 | 39.32 | 38.182 | 2143547 |
| 1776811200 | 38.62 | 0.51 | 1.34 | 38.9 | 40.49 | 38.43 | 2441455 |
| 1776724800 | 38.11 | 0.27 | 0.71 | 36.99 | 40.155 | 36.96 | 3530328 |
| 1776465600 | 37.84 | 0.56 | 1.50 | 37.26 | 38.18 | 36.91 | 1594375 |
| 1776379200 | 37.28 | 0.93 | 2.56 | 36.35 | 37.57 | 36.1201 | 1892597 |
| 1776292800 | 36.35 | -0.26 | -0.71 | 37.22 | 37.57 | 36.26 | 1914513 |
| 1776206400 | 36.61 | 0.51 | 1.41 | 36.42 | 36.8 | 35.64 | 1528044 |
| 1776120000 | 36.1 | -0.31 | -0.85 | 34.93 | 36.28 | 34.92 | 2133245 |
| 1775860800 | 36.41 | 0.8 | 2.25 | 36.05 | 36.77 | 35.21 | 1917762 |
| 1775774400 | 35.61 | 1.21 | 3.52 | 35.29 | 36.165 | 34.82 | 2019545 |
| 1775688000 | 34.4 | 2.26 | 7.03 | 34.01 | 35.2421 | 33.805 | 2806912 |
| 1775601600 | 32.14 | 1.92 | 6.35 | 30.65 | 32.34 | 30.61 | 2267073 |
| 1775515200 | 30.22 | 0.64 | 2.16 | 30.06 | 30.38 | 29.69 | 651781 |
| 1775169600 | 29.58 | 0.19 | 0.65 | 28.7 | 29.66 | 28.5 | 1011644 |
| 1775083200 | 29.39 | 0.1 | 0.34 | 29.3 | 29.673 | 29.25 | 994903 |
| 1774996800 | 29.29 | 0.68 | 2.38 | 28.35 | 29.31 | 28.21 | 1186900 |
| 1774910400 | 28.61 | -1.31 | -4.38 | 29.22 | 29.45 | 28.49 | 1210013 |
| 1774651200 | 29.92 | 0.72 | 2.47 | 29.64 | 30.325 | 29.51 | 1493938 |
| 1774564800 | 29.2 | -1.18 | -3.88 | 29.7 | 29.92 | 29.18 | 1065715 |
| 1774478400 | 30.38 | -0.47 | -1.52 | 30.35 | 30.87 | 30 | 1603499 |
| 1774392000 | 30.85 | 1.97 | 6.82 | 29.09 | 31.385 | 29.08 | 2369878 |
| 1774305600 | 28.88 | 0.44 | 1.55 | 28.65 | 28.99 | 28.4 | 765215 |
| 1774046400 | 28.44 | -0.69 | -2.37 | 28.99 | 29.15 | 28.29 | 856841 |
| 1773960000 | 29.13 | -0.17 | -0.58 | 28.9 | 29.2 | 28.55 | 995858 |
| 1773873600 | 29.3 | -0.47 | -1.58 | 29.66 | 29.84 | 29.26 | 1039088 |
| 1773787200 | 29.77 | 0.63 | 2.16 | 29.87 | 30.17 | 29.57 | 1164245 |
| 1773700800 | 29.14 | 1.07 | 3.81 | 28.7 | 29.46 | 28.555 | 871537 |
| 1773441600 | 28.07 | -0.16 | -0.57 | 28.68 | 28.68 | 27.99 | 706072 |
| 1773355200 | 28.23 | -0.83 | -2.86 | 28.69 | 28.69 | 27.91 | 1080671 |
| 1773268800 | 29.06 | -0.78 | -2.61 | 29.86 | 29.87 | 28.985 | 1004374 |
| 1773182400 | 29.84 | 0.15 | 0.51 | 29.59 | 30.19 | 29.29 | 1479952 |
| 1773096000 | 29.69 | 0.98 | 3.41 | 28.57 | 29.79 | 28.105 | 1377961 |
| 1772840400 | 28.71 | -0.74 | -2.51 | 28.78 | 29.02 | 28.11 | 2498614 |
| 1772754000 | 29.45 | -2.05 | -6.51 | 29.6 | 30.45 | 29.05 | 3584323 |
| 1772667600 | 31.5 | 2.22 | 7.58 | 29.39 | 31.65 | 29.16 | 5760013 |
| 1772581200 | 29.28 | -0.92 | -3.05 | 28.86 | 29.3898 | 28.21 | 2032839 |
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.
