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 | -1.3 | -4.16933932008 | 31.18 | 31.3 | 27.68 | 30182 | 29.18630076 | DE |
| 4 | -10.22 | -25.4862842893 | 40.1 | 41.94 | 27.68 | 34076 | 32.52296958 | DE |
| 12 | -13.48 | -31.0885608856 | 43.36 | 45.4 | 27.68 | 53360 | 36.70746508 | DE |
| 26 | 9.890001 | 49.4747448462 | 19.989999 | 46.98 | 19.78 | 58824 | 33.64327419 | DE |
| 52 | 17.44 | 140.192926045 | 12.44 | 46.98 | 9.39 | 48877 | 25.65208445 | DE |
| 156 | -6.91 | -18.7822777929 | 36.79 | 46.98 | 7.15 | 42424 | 22.58178632 | DE |
| 260 | -13.22 | -30.6728538283 | 43.1 | 88.1 | 7.15 | 83500 | 46.2852523 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782764700 | 28.8 | 0.82 | 2.93 | 27.82 | 28.9 | 27.82 | 16474 |
| 1782505500 | 27.98 | -0.96 | -3.32 | 28.58 | 28.58 | 27.68 | 30068 |
| 1782419100 | 28.94 | -0.38 | -1.30 | 29.4 | 29.7 | 28.36 | 28541 |
| 1782332700 | 29.32 | -0.68 | -2.27 | 29.94 | 30.36 | 29.16 | 17702 |
| 1782246300 | 30 | -1.1 | -3.54 | 31.18 | 31.3 | 30 | 58127 |
| 1782159900 | 31.1 | -0.7 | -2.20 | 31.9 | 31.9 | 31.02 | 9994 |
| 1781900700 | 31.8 | 1.6 | 5.30 | 30.2 | 32.1 | 30.2 | 16869 |
| 1781814300 | 30.2 | -0.84 | -2.71 | 31.08 | 31.18 | 29.16 | 28073 |
| 1781727900 | 31.04 | -0.26 | -0.83 | 31.08 | 31.7 | 30.6 | 13704 |
| 1781641500 | 31.3 | 1.28 | 4.26 | 30.12 | 32.259999 | 30.02 | 30558 |
| 1781555100 | 30.02 | -1.6 | -5.06 | 30.9 | 31.4 | 28.62 | 94991 |
| 1781295900 | 31.62 | -1.06 | -3.24 | 32.479999 | 32.479999 | 30.88 | 43227 |
| 1781209500 | 32.68 | -0.38 | -1.15 | 32.979999 | 33.799999 | 32.4 | 27355 |
| 1781123100 | 33.06 | -0.08 | -0.24 | 33.42 | 34.299999 | 32.02 | 49614 |
| 1781036700 | 33.14 | -4.36 | -11.63 | 37.24 | 37.479999 | 33.02 | 81366 |
| 1780950300 | 37.5 | 0.2 | 0.54 | 38 | 39.119999 | 37.22 | 32332 |
| 1780691100 | 37.299999 | -0.48 | -1.27 | 37.72 | 38.479999 | 37.22 | 8779 |
| 1780604700 | 37.78 | -1.78 | -4.50 | 39.479999 | 39.54 | 36.88 | 27614 |
| 1780518300 | 39.56 | -1.3 | -3.18 | 40.72 | 41.94 | 38.82 | 39079 |
| 1780431900 | 40.86 | 0.84 | 2.10 | 40.1 | 41.02 | 38.5 | 27047 |
| 1780345500 | 40.02 | 2.02 | 5.32 | 37.9 | 40.78 | 37.4 | 55868 |
| 1780086300 | 38 | -0.76 | -1.96 | 38.78 | 39.38 | 37.52 | 35549 |
| 1779999900 | 38.76 | 1.46 | 3.91 | 38.299999 | 39.84 | 38.159999 | 60102 |
| 1779913500 | 37.299999 | -1.28 | -3.32 | 38.619999 | 39.5 | 35.5 | 55342 |
| 1779827100 | 38.58 | 1.04 | 2.77 | 37.6 | 39.02 | 37.04 | 25626 |
| 1779740700 | 37.54 | 0 | 0.00 | 37.5 | 37.979999 | 35.82 | 19787 |
| 1779481500 | 37.54 | 0.44 | 1.19 | 36.9 | 38.26 | 36 | 24440 |
| 1779395100 | 37.1 | 1.84 | 5.22 | 34.94 | 37.28 | 34.94 | 29200 |
| 1779308700 | 35.26 | -0.7 | -1.95 | 35.479999 | 36.24 | 34.74 | 27435 |
| 1779222300 | 35.96 | -2.02 | -5.32 | 37.82 | 38.1 | 35.18 | 24442 |
| 1779135900 | 37.979999 | -1.78 | -4.48 | 40 | 40.5 | 37.479999 | 37916 |
| 1778876700 | 39.76 | -0.74 | -1.83 | 40 | 41 | 39.299999 | 41363 |
| 1778790300 | 40.5 | 3.1 | 8.29 | 38.06 | 41.5 | 37.82 | 70690 |
| 1778703900 | 37.4 | 4.38 | 13.26 | 32.84 | 38.72 | 32.84 | 140654 |
| 1778617500 | 33.02 | -0.5 | -1.49 | 33.56 | 34.08 | 32.82 | 29182 |
| 1778531100 | 33.52 | -0.96 | -2.78 | 35.6 | 36.5 | 32.6 | 71599 |
| 1778271900 | 34.479999 | -1.52 | -4.22 | 36.299999 | 36.42 | 34.119999 | 45342 |
| 1778185500 | 36 | -0.74 | -2.01 | 36.659999 | 36.96 | 35.2 | 39724 |
| 1778099100 | 36.74 | -3.78 | -9.33 | 40.58 | 40.84 | 36.159999 | 107161 |
| 1778012700 | 40.52 | 1.08 | 2.74 | 39.479999 | 41.659999 | 39.479999 | 46823 |
| 1777926300 | 39.44 | 1.92 | 5.12 | 37.78 | 39.979999 | 37.78 | 48830 |
| 1777580700 | 37.52 | -0.62 | -1.63 | 37.94 | 38.979999 | 36.58 | 29552 |
| 1777494300 | 38.14 | 1.22 | 3.30 | 37.06 | 39.119999 | 37.06 | 36182 |
| 1777407900 | 36.92 | 0.54 | 1.48 | 36.42 | 38.28 | 36.38 | 37958 |
| 1777321500 | 36.38 | -3.04 | -7.71 | 39 | 40.299999 | 35.54 | 68183 |
| 1777062300 | 39.42 | -1.72 | -4.18 | 40.84 | 41.479999 | 38.44 | 75247 |
| 1776975900 | 41.14 | 3.82 | 10.24 | 38 | 41.5 | 37.7 | 86552 |
| 1776889500 | 37.32 | -0.18 | -0.48 | 36.9 | 38.18 | 36 | 27943 |
| 1776803100 | 37.5 | 1.42 | 3.94 | 36.26 | 37.5 | 35.82 | 46582 |
| 1776716700 | 36.08 | 0.34 | 0.95 | 37.979999 | 38.479999 | 35.6 | 95691 |
| 1776457500 | 35.74 | -3.52 | -8.97 | 39.04 | 40.18 | 34.4 | 101748 |
| 1776371100 | 39.26 | -0.84 | -2.09 | 39.72 | 40.08 | 38.6 | 21400 |
| 1776284700 | 40.1 | 1.96 | 5.14 | 37.96 | 41 | 37.119999 | 67939 |
| 1776198300 | 38.14 | -0.56 | -1.45 | 38.659999 | 39.74 | 37.6 | 48647 |
| 1776111900 | 38.7 | 1.24 | 3.31 | 39.1 | 40.6 | 38.28 | 107266 |
| 1775852700 | 37.46 | -0.84 | -2.19 | 38.159999 | 38.22 | 36.32 | 79749 |
| 1775766300 | 38.299999 | 1.22 | 3.29 | 37.119999 | 39.1 | 37.119999 | 121193 |
| 1775679900 | 37.08 | -6.8 | -15.50 | 44.82 | 44.82 | 35.36 | 300060 |
| 1775593500 | 43.88 | 0.84 | 1.95 | 43.36 | 45.4 | 42.7 | 77741 |
| 1775161500 | 43.04 | 4.24 | 10.93 | 39.979999 | 43.82 | 39.68 | 112309 |
| 1775075100 | 38.799999 | -7.22 | -15.69 | 46.12 | 46.92 | 38.1 | 300462 |
| 1774988700 | 46.02 | -0.16 | -0.35 | 46.18 | 46.98 | 44.1 | 87633 |
| 1774902300 | 46.18 | 3.58 | 8.40 | 43.28 | 46.2 | 43.1 | 116746 |
| 1774646700 | 42.6 | -1.56 | -3.53 | 44.2 | 44.8 | 40.5 | 111731 |
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.
