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 | -3 | -8.79765395894 | 34.1 | 34.25 | 29.8 | 1907 | 31.28447098 | DE |
| 4 | -3.8 | -10.888252149 | 34.9 | 39 | 29.8 | 3220 | 34.7774112 | DE |
| 12 | -0.55 | -1.73775671406 | 31.65 | 39 | 27.55 | 3402 | 32.41917811 | DE |
| 26 | -12.55 | -28.7514318442 | 43.65 | 44.95 | 26.05 | 2072 | 33.39565751 | DE |
| 52 | -12.45 | -28.5878300804 | 43.55 | 48.5 | 26.05 | 1450 | 35.88059392 | DE |
| 156 | -66.9 | -68.2653061224 | 98 | 130.6 | 26.05 | 5764 | 80.08166872 | DE |
| 260 | -37.9 | -54.9275362319 | 69 | 147.4 | 26.05 | 9829 | 98.41354191 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 30.15 | -1.3 | -4.13 | 30.95 | 31.45 | 30.1 | 2659 |
| 1739914020 | 31.45 | -1.1 | -3.38 | 32.75 | 32.75 | 29.8 | 5923 |
| 1739827620 | 32.549999 | -1.15 | -3.41 | 32.95 | 33.2 | 32.549999 | 262 |
| 1739568420 | 33.7 | -0.05 | -0.15 | 33.4 | 33.7 | 33.4 | 81 |
| 1739482020 | 33.75 | -0.45 | -1.32 | 34.1 | 34.25 | 33.35 | 612 |
| 1739395620 | 34.2 | 0.8 | 2.40 | 33.1 | 34.25 | 32.4 | 1427 |
| 1739309220 | 33.4 | -2 | -5.65 | 34.45 | 34.5 | 33.4 | 2466 |
| 1739222820 | 35.4 | -0.75 | -2.07 | 36 | 36 | 34.4 | 485 |
| 1738963620 | 36.15 | 0 | 0.00 | 36.45 | 36.45 | 35.2 | 283 |
| 1738877220 | 36.15 | -0.35 | -0.96 | 36.85 | 36.95 | 35.85 | 1928 |
| 1738790820 | 36.5 | -0.5 | -1.35 | 37.45 | 37.45 | 35.7 | 5302 |
| 1738704420 | 37 | 1.5 | 4.23 | 35.45 | 39 | 34.65 | 6897 |
| 1738618020 | 35.5 | 0 | 0.00 | 35.5 | 35.549999 | 34.4 | 5141 |
| 1738358820 | 35.5 | 0.75 | 2.16 | 35 | 35.7 | 34.85 | 983 |
| 1738272420 | 34.75 | -0.8 | -2.25 | 35.45 | 35.5 | 34.75 | 5211 |
| 1738186020 | 35.549999 | -0.95 | -2.60 | 36.25 | 36.4 | 34.7 | 10038 |
| 1738099620 | 36.5 | 3.9 | 11.96 | 32.6 | 36.75 | 32.6 | 6064 |
| 1738013220 | 32.6 | -1.15 | -3.41 | 32.7 | 32.7 | 31.7 | 1860 |
| 1737754020 | 33.75 | 0.5 | 1.50 | 33.9 | 34.5 | 32.549999 | 3285 |
| 1737667620 | 33.25 | -1.05 | -3.06 | 34.9 | 34.9 | 33.25 | 3486 |
| 1737581220 | 34.299999 | 0.5 | 1.48 | 33.9 | 34.9 | 33.9 | 7147 |
| 1737494820 | 33.799999 | -1 | -2.87 | 34.75 | 34.95 | 33.6 | 3355 |
| 1737408420 | 34.799999 | 2.85 | 8.92 | 31.95 | 34.799999 | 31.95 | 7359 |
| 1737149220 | 31.95 | 2.2 | 7.39 | 30 | 32.45 | 30 | 2744 |
| 1737062820 | 29.75 | 0.4 | 1.36 | 29.65 | 30.6 | 29.65 | 644 |
| 1736976420 | 29.35 | 1.1 | 3.89 | 29.1 | 29.8 | 28.6 | 385 |
| 1736890020 | 28.25 | 0.2 | 0.71 | 27.8 | 28.8 | 27.75 | 1845 |
| 1736803620 | 28.05 | -1.4 | -4.75 | 28.7 | 28.8 | 27.55 | 2036 |
| 1736544420 | 29.45 | -0.45 | -1.51 | 29.65 | 29.7 | 29.1 | 2429 |
| 1736458020 | 29.9 | 0.8 | 2.75 | 29.35 | 29.9 | 28.85 | 3027 |
| 1736371620 | 29.1 | -0.8 | -2.68 | 29.8 | 29.8 | 29.1 | 282 |
| 1736285220 | 29.9 | -0.2 | -0.66 | 30.1 | 30.6 | 29.1 | 6152 |
| 1736198820 | 30.1 | 0.55 | 1.86 | 30 | 31.35 | 29.9 | 1137 |
| 1735939620 | 29.55 | 0.25 | 0.85 | 30.05 | 30.1 | 29.55 | 87 |
| 1735853220 | 29.3 | -0.8 | -2.66 | 30.05 | 30.55 | 29.15 | 2123 |
| 1735594020 | 30.1 | 0 | 0.00 | 29.85 | 31.1 | 29.85 | 1204 |
| 1735334820 | 30.1 | 0.8 | 2.73 | 29.3 | 30.1 | 29.2 | 1246 |
| 1734989220 | 29.3 | -0.25 | -0.85 | 29.5 | 29.85 | 28.55 | 539 |
| 1734730020 | 29.55 | 1.25 | 4.42 | 28.5 | 29.6 | 27.8 | 2515 |
| 1734643620 | 28.3 | -0.1 | -0.35 | 27.85 | 29.35 | 27.7 | 8412 |
| 1734557220 | 28.4 | -0.8 | -2.74 | 29.05 | 29.85 | 28.05 | 4622 |
| 1734470820 | 29.2 | -3.3 | -10.15 | 32.15 | 32.15 | 28.5 | 6710 |
| 1734384420 | 32.5 | -1.55 | -4.55 | 33.1 | 33.1 | 31.1 | 943 |
| 1734125220 | 34.049999 | -0.9 | -2.58 | 34.9 | 35.7 | 33.049999 | 4576 |
| 1734038820 | 34.95 | 2.25 | 6.88 | 32.95 | 35.15 | 32.6 | 8517 |
| 1733952420 | 32.7 | 1.55 | 4.98 | 30.6 | 33 | 30.6 | 6194 |
| 1733866020 | 31.15 | 2.4 | 8.35 | 28.7 | 31.95 | 27.85 | 5020 |
| 1733779620 | 28.75 | -0.6 | -2.04 | 28.65 | 30.25 | 28.3 | 2699 |
| 1733520420 | 29.35 | 0 | 0.00 | 29.8 | 29.8 | 28 | 2579 |
| 1733434020 | 29.35 | -0.65 | -2.17 | 29.95 | 30.4 | 29.35 | 2972 |
| 1733347620 | 30 | -1.35 | -4.31 | 30.45 | 30.95 | 29.3 | 2577 |
| 1733261220 | 31.35 | 0.3 | 0.97 | 31.4 | 32.1 | 29.5 | 7589 |
| 1733174820 | 31.05 | -0.5 | -1.58 | 33.25 | 34.4 | 31.05 | 3669 |
| 1732915620 | 31.55 | 0.8 | 2.60 | 30.45 | 32.85 | 30.35 | 1253 |
| 1732829220 | 30.75 | -0.6 | -1.91 | 31.65 | 32.049999 | 29.2 | 8116 |
| 1732742820 | 31.35 | 3.95 | 14.42 | 28.05 | 31.65 | 28.05 | 7144 |
| 1732656420 | 27.4 | 0.1 | 0.37 | 27.65 | 28.15 | 27.35 | 1412 |
| 1732570020 | 27.3 | 0.35 | 1.30 | 26.95 | 28.15 | 26.05 | 3046 |
| 1732310820 | 26.95 | -0.85 | -3.06 | 28 | 28 | 26.6 | 1093 |
| 1732224420 | 27.8 | 0.3 | 1.09 | 28.5 | 28.5 | 27.25 | 2667 |
| 1732138020 | 27.5 | -1.05 | -3.68 | 29 | 29.45 | 27.5 | 942 |
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
