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 | -2.28 | -8.27586206897 | 27.55 | 27.86 | 24.05 | 48079 | 25.91535267 | CS |
| 4 | -0.68 | -2.6204238921 | 25.95 | 29.42 | 23.79 | 55306 | 26.33058193 | CS |
| 12 | -9.11 | -26.4979639325 | 34.38 | 36.05 | 23.79 | 61272 | 29.0598314 | CS |
| 26 | -4.33 | -14.6283783784 | 29.6 | 40.07 | 23.79 | 67343 | 31.39676328 | CS |
| 52 | 10.31 | 68.9171122995 | 14.96 | 40.07 | 13.59 | 77958 | 26.09282683 | CS |
| 156 | 16.17 | 177.692307692 | 9.1 | 40.07 | 8.05 | 48413 | 19.61724095 | CS |
| 260 | 23.67 | 1479.375 | 1.6 | 40.07 | 0.415 | 74502 | 8.78644735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783633200 | 25.6 | 0.82 | 3.31 | 25.31 | 25.85 | 25.1 | 47658 |
| 1783546800 | 24.78 | -0.93 | -3.62 | 25.11 | 25.45 | 24.05 | 71701 |
| 1783460400 | 25.71 | -1.06 | -3.96 | 26.38 | 26.53 | 25.32 | 36926 |
| 1783374000 | 26.77 | -0.81 | -2.94 | 27.68 | 27.68 | 26.46 | 44437 |
| 1783114800 | 27.58 | 0.96 | 3.61 | 27.55 | 27.86 | 27.5 | 39672 |
| 1783028400 | 26.62 | 0.8 | 3.10 | 26.43 | 27.24 | 26.07 | 74717 |
| 1782855600 | 25.82 | 0.3 | 1.18 | 25.5 | 26.1 | 25.03 | 50972 |
| 1782769200 | 25.52 | 0.09 | 0.35 | 25.43 | 25.57 | 24.7 | 31297 |
| 1782510000 | 25.43 | 0.81 | 3.29 | 24.68 | 25.88 | 24.65 | 71000 |
| 1782423600 | 24.62 | 0.42 | 1.74 | 25.02 | 25.35 | 24.11 | 60193 |
| 1782337200 | 24.2 | -1.5 | -5.84 | 24.59 | 25.15 | 23.79 | 88168 |
| 1782250800 | 25.7 | -1.3 | -4.81 | 25.74 | 26.27 | 25.55 | 40443 |
| 1782164400 | 27 | -0.1 | -0.37 | 27.12 | 27.5 | 26.98 | 31462 |
| 1781905200 | 27.1 | -0.27 | -0.99 | 26.75 | 27.12 | 26.37 | 27292 |
| 1781818800 | 27.37 | -0.29 | -1.05 | 27.76 | 28.28 | 26.66 | 55817 |
| 1781732400 | 27.66 | -1 | -3.49 | 28.56 | 29.36 | 27.55 | 82698 |
| 1781646000 | 28.66 | 0.49 | 1.74 | 28.25 | 29 | 28 | 68376 |
| 1781559600 | 28.17 | 1.47 | 5.51 | 28.5 | 29.42 | 27.79 | 63449 |
| 1781300400 | 26.7 | 1.02 | 3.97 | 25.95 | 26.76 | 25.9 | 64543 |
| 1781214000 | 25.68 | 1.64 | 6.82 | 24.08 | 26.03 | 24.08 | 71521 |
| 1781127600 | 24.04 | -0.76 | -3.06 | 24.23 | 25.12 | 24.04 | 62376 |
| 1781041200 | 24.8 | -0.52 | -2.05 | 25.87 | 25.88 | 23.97 | 99948 |
| 1780954800 | 25.32 | -0.15 | -0.59 | 25.88 | 25.89 | 25.02 | 76373 |
| 1780695600 | 25.47 | -3.99 | -13.54 | 28.63 | 28.63 | 25.33 | 171599 |
| 1780609200 | 29.46 | 0.49 | 1.69 | 29.46 | 29.97 | 28.99 | 28559 |
| 1780522800 | 28.97 | -1.87 | -6.06 | 29.91 | 30.02 | 28.94 | 48844 |
| 1780436400 | 30.84 | 0.77 | 2.56 | 30.29 | 30.96 | 29.87 | 32570 |
| 1780350000 | 30.07 | -0.25 | -0.82 | 29.23 | 30.5 | 28.88 | 44238 |
| 1780090800 | 30.32 | 0.46 | 1.54 | 30.02 | 30.91 | 29.44 | 46201 |
| 1780004400 | 29.86 | 0.77 | 2.65 | 28.79 | 30.58 | 28.34 | 39884 |
| 1779918000 | 29.09 | -1.34 | -4.40 | 29.69 | 30.05 | 29 | 54875 |
| 1779831600 | 30.43 | 0.14 | 0.46 | 29.59 | 30.69 | 29.59 | 29394 |
| 1779745200 | 30.29 | 1.21 | 4.16 | 29.4 | 30.36 | 29.4 | 13101 |
| 1779486000 | 29.08 | -0.21 | -0.72 | 29.31 | 29.55 | 28.68 | 29453 |
| 1779399600 | 29.29 | -0.34 | -1.15 | 29.39 | 29.83 | 28.71 | 46156 |
| 1779313200 | 29.63 | 1.11 | 3.89 | 29.09 | 30.17 | 28.75 | 59694 |
| 1779226800 | 28.52 | -2.65 | -8.50 | 30.2 | 30.2 | 28.38 | 60410 |
| 1778881200 | 31.17 | -2.74 | -8.08 | 32.39 | 32.39 | 30.46 | 66753 |
| 1778794800 | 33.91 | -1.59 | -4.48 | 35.29 | 35.29 | 33.8 | 38951 |
| 1778708400 | 35.5 | -0.32 | -0.89 | 35.37 | 36.05 | 34.53 | 46013 |
| 1778622000 | 35.82 | 1.54 | 4.49 | 33.96 | 35.94 | 32.5 | 73198 |
| 1778535600 | 34.28 | 1.24 | 3.75 | 33.35 | 35.45 | 33.35 | 81308 |
| 1778276400 | 33.04 | 1.22 | 3.83 | 32.229999 | 33.71 | 32.09 | 111896 |
| 1778190000 | 31.82 | 0.75 | 2.41 | 32.52 | 36.01 | 31.82 | 172041 |
| 1778103600 | 31.07 | 2.24 | 7.77 | 30.28 | 31.95 | 30.28 | 102111 |
| 1778017200 | 28.83 | 1 | 3.59 | 28.3 | 28.93 | 27.7 | 43097 |
| 1777930800 | 27.83 | -1.04 | -3.60 | 28.85 | 28.95 | 27.6 | 75589 |
| 1777671600 | 28.87 | -0.51 | -1.74 | 28.91 | 29.97 | 28.87 | 51804 |
| 1777585200 | 29.38 | 0.56 | 1.94 | 29.92 | 30.2 | 28.8 | 72665 |
| 1777498800 | 28.82 | -1.06 | -3.55 | 29.23 | 29.23 | 28.37 | 61316 |
| 1777412400 | 29.88 | -2.63 | -8.09 | 31.89 | 31.89 | 29.68 | 100667 |
| 1777326000 | 32.509999 | -0.39 | -1.19 | 32.869999 | 32.92 | 32.04 | 42755 |
| 1777066800 | 32.9 | 0.15 | 0.46 | 32.92 | 33.39 | 32.42 | 53606 |
| 1776980400 | 32.75 | -1.1 | -3.25 | 33.03 | 33.52 | 31.83 | 57636 |
| 1776894000 | 33.85 | 1.35 | 4.15 | 33.32 | 33.85 | 33.159999 | 38250 |
| 1776807600 | 32.5 | -2.76 | -7.83 | 34.51 | 34.83 | 32.49 | 61749 |
| 1776721200 | 35.26 | -0.27 | -0.76 | 34.74 | 35.34 | 34.18 | 50500 |
| 1776462000 | 35.53 | 1.67 | 4.93 | 34.38 | 35.95 | 34.33 | 85864 |
| 1776375600 | 33.86 | -0.1 | -0.29 | 33.88 | 34.29 | 33.36 | 35897 |
| 1776289200 | 33.96 | -0.06 | -0.18 | 33.65 | 34.18 | 33.049999 | 87154 |
| 1776202800 | 34.02 | 1.72 | 5.33 | 32.57 | 34.11 | 32.57 | 69104 |
| 1776116400 | 32.299999 | 0.33 | 1.03 | 31.26 | 32.53 | 31.26 | 46897 |
| 1775857200 | 31.97 | 1.13 | 3.66 | 31.24 | 32.259999 | 31.09 | 38140 |
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.
