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 | 7.1 | 32.7188940092 | 21.7 | 30 | 20.399999 | 82662 | 24.23709694 | DE |
| 4 | 6 | 26.3157894737 | 22.8 | 30 | 18.1 | 100190 | 23.76872908 | DE |
| 12 | 22.46 | 354.258675079 | 6.34 | 30 | 6.01 | 197035 | 18.09477208 | DE |
| 26 | 23.31 | 424.590163934 | 5.49 | 30 | 5.34 | 111905 | 16.08250693 | DE |
| 52 | 20.69 | 255.117139334 | 8.11 | 30 | 5.34 | 68130 | 14.20245726 | DE |
| 156 | 19.84 | 221.428571429 | 8.96 | 30 | 5.34 | 38124 | 11.85137668 | DE |
| 260 | 4.28 | 17.4551386623 | 24.52 | 30 | 5.34 | 70428 | 13.86710707 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 28.7 | 3 | 11.67 | 26 | 30 | 25.7 | 215667 |
| 1781814300 | 25.7 | -0.3 | -1.15 | 26 | 26.4 | 23.7 | 66408 |
| 1781727900 | 26 | 3.6 | 16.07 | 22.4 | 26.7 | 22.4 | 142227 |
| 1781641500 | 22.4 | -0.7 | -3.03 | 23.2 | 24.7 | 22.1 | 46864 |
| 1781555100 | 23.1 | 0.9 | 4.05 | 23.1 | 23.9 | 21.6 | 66319 |
| 1781295900 | 22.2 | 0.4 | 1.83 | 21.7 | 23.4 | 20.399999 | 91491 |
| 1781209500 | 21.8 | 3.7 | 20.44 | 18.5 | 22.4 | 18.25 | 83173 |
| 1781123100 | 18.1 | -1.2 | -6.22 | 19.1 | 19.5 | 18.1 | 94721 |
| 1781036700 | 19.3 | -1.6 | -7.66 | 22 | 22.2 | 18.5 | 110831 |
| 1780950300 | 20.899999 | 0.6 | 2.96 | 20.2 | 22.7 | 19.95 | 54378 |
| 1780691100 | 20.3 | -0.8 | -3.79 | 21.3 | 22 | 19.899999 | 75046 |
| 1780604700 | 21.1 | -0.6 | -2.76 | 21.8 | 22 | 20 | 80139 |
| 1780518300 | 21.7 | -2.2 | -9.21 | 24 | 24.2 | 21.399999 | 60746 |
| 1780431900 | 23.9 | 2.9 | 13.81 | 20.899999 | 24.2 | 20.6 | 132355 |
| 1780345500 | 21 | -0.9 | -4.11 | 22.5 | 22.8 | 20.3 | 83483 |
| 1780086300 | 21.9 | -2.1 | -8.75 | 24.1 | 24.5 | 21.3 | 114110 |
| 1779999900 | 24 | -1 | -4.00 | 24.3 | 25.4 | 23.5 | 59055 |
| 1779913500 | 25 | -2.7 | -9.75 | 28.2 | 28.4 | 23.9 | 127783 |
| 1779827100 | 27.7 | -1.6 | -5.46 | 28.9 | 29.7 | 26.3 | 150785 |
| 1779740700 | 29.3 | 4.5 | 18.15 | 25 | 30 | 25 | 232491 |
| 1779481500 | 24.8 | 2.6 | 11.71 | 22.8 | 25.2 | 21.8 | 131391 |
| 1779395100 | 22.2 | 1.4 | 6.73 | 21.399999 | 22.2 | 20.7 | 56495 |
| 1779308700 | 20.8 | 1.3 | 6.67 | 19.05 | 21.3 | 19.05 | 82948 |
| 1779222300 | 19.5 | -1.8 | -8.45 | 21 | 21.9 | 18.6 | 206243 |
| 1779135900 | 21.3 | -0.7 | -3.18 | 21.9 | 24.1 | 20.399999 | 146465 |
| 1778876700 | 22 | -1.8 | -7.56 | 23.6 | 23.6 | 21.3 | 114979 |
| 1778790300 | 23.8 | -1.4 | -5.56 | 24.9 | 25.7 | 23.4 | 50264 |
| 1778703900 | 25.2 | 2.3 | 10.04 | 23.2 | 25.8 | 23.2 | 168068 |
| 1778617500 | 22.9 | -5.2 | -18.51 | 27.5 | 27.5 | 21.6 | 402814 |
| 1778531100 | 28.1 | 1.9 | 7.25 | 26.2 | 29.8 | 25.5 | 318959 |
| 1778271900 | 26.2 | 2.4 | 10.08 | 23.7 | 26.9 | 23.1 | 251636 |
| 1778185500 | 23.8 | 0.2 | 0.85 | 23.8 | 24.9 | 22.8 | 172456 |
| 1778099100 | 23.6 | 0.8 | 3.51 | 22.9 | 25.2 | 22.1 | 324322 |
| 1778012700 | 22.8 | 1.7 | 8.06 | 21.1 | 23.3 | 19.35 | 287829 |
| 1777926300 | 21.1 | 3.05 | 16.90 | 17.85 | 21.3 | 17.55 | 392838 |
| 1777580700 | 18.05 | -0.65 | -3.48 | 18.75 | 18.85 | 16.149999 | 365705 |
| 1777494300 | 18.7 | 1.5 | 8.72 | 16.149999 | 19.85 | 16.149999 | 513498 |
| 1777407900 | 17.2 | 0.2 | 1.18 | 16.8 | 17.25 | 14.95 | 154908 |
| 1777321500 | 17 | 1.2 | 7.59 | 15.7 | 17.649999 | 15.4 | 377990 |
| 1777062300 | 15.8 | 1.65 | 11.66 | 14.35 | 16.1 | 14.3 | 251461 |
| 1776975900 | 14.15 | -1.85 | -11.56 | 15.7 | 16 | 13.8 | 334697 |
| 1776889500 | 16 | 1.1 | 7.38 | 15.05 | 18.1 | 14.7 | 632394 |
| 1776803100 | 14.9 | 2.15 | 16.86 | 12.85 | 15.15 | 12.85 | 642510 |
| 1776716700 | 12.75 | -0.1 | -0.78 | 12.55 | 13.65 | 11.1 | 345113 |
| 1776457500 | 12.85 | 1.55 | 13.72 | 11.25 | 13.95 | 11.2 | 780179 |
| 1776371100 | 11.3 | 1.15 | 11.33 | 10.1 | 11.45 | 9.98 | 332232 |
| 1776284700 | 10.15 | 0 | 0.00 | 10.1 | 10.25 | 8.92 | 186558 |
| 1776198300 | 10.15 | 0.39 | 4.00 | 9.6999999 | 11 | 9.5399999 | 321934 |
| 1776111900 | 9.76 | 2.1 | 27.42 | 7.5 | 9.96 | 7.5 | 764534 |
| 1775852700 | 7.66 | 0.16 | 2.13 | 7.32 | 7.66 | 7.32 | 24452 |
| 1775766300 | 7.5 | -0.16 | -2.09 | 7.4 | 7.56 | 7.16 | 18022 |
| 1775679900 | 7.66 | 0.22 | 2.96 | 7.58 | 7.8 | 7.3 | 81913 |
| 1775593500 | 7.44 | 0.72 | 10.71 | 6.72 | 7.56 | 6.62 | 43318 |
| 1775161500 | 6.72 | 0.17 | 2.60 | 6.5199999 | 6.72 | 6.37 | 21538 |
| 1775075100 | 6.55 | 0.1 | 1.55 | 6.46 | 6.71 | 6.42 | 25104 |
| 1774988700 | 6.45 | 0.32 | 5.22 | 6.16 | 6.47 | 6.11 | 7515 |
| 1774902300 | 6.13 | -0.17 | -2.70 | 6.3 | 6.5 | 6.04 | 20200 |
| 1774646700 | 6.3 | -0.07 | -1.10 | 6.34 | 6.5 | 6.01 | 29569 |
| 1774560300 | 6.37 | -0.25 | -3.78 | 6.79 | 6.79 | 5.8099999 | 74268 |
| 1774473900 | 6.62 | 0.55 | 9.06 | 6.22 | 6.82 | 6.16 | 23768 |
| 1774387500 | 6.07 | -0.11 | -1.78 | 6.0599999 | 6.15 | 5.99 | 14298 |
| 1774301100 | 6.18 | 0.02 | 0.32 | 6.11 | 6.2699999 | 5.82 | 31519 |
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.
