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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 50.4 | 0.6 | 1.21 | 49.95 | 50.415 | 49.925 | 28924 |
| 1726849800 | 49.795 | -0.25 | -0.49 | 50.16 | 50.16 | 49.78 | 3298 |
| 1726763400 | 50.04 | -0.25 | -0.49 | 50.36 | 50.55 | 50.025 | 6904 |
| 1726677000 | 50.285 | -0.44 | -0.86 | 50.44 | 50.54 | 50.28 | 9580 |
| 1726590600 | 50.72 | 0.06 | 0.13 | 50.96 | 50.96 | 50.635 | 6714 |
| 1726504200 | 50.655 | 0.02 | 0.05 | 50.7 | 51.01 | 50.63 | 1122 |
| 1726245000 | 50.63 | 0.49 | 0.98 | 50.45 | 50.7 | 50.41 | 3173 |
| 1726158600 | 50.14 | 0.22 | 0.43 | 50.19 | 50.355 | 50.07 | 63114 |
| 1726072200 | 49.925 | -0.72 | -1.41 | 50.46 | 50.58 | 49.81 | 28384 |
| 1725985800 | 50.64 | 0.12 | 0.23 | 51.26 | 51.26 | 50.49 | 20474 |
| 1725899400 | 50.525 | 0.3 | 0.59 | 50.36 | 50.63 | 50.21 | 396451 |
| 1725640200 | 50.23 | -0.02 | -0.04 | 50.37 | 50.56 | 45.2 | 2476 |
| 1725553800 | 50.25 | -0.24 | -0.48 | 50.51 | 50.68 | 50.25 | 90 |
| 1725467400 | 50.49 | 0.13 | 0.26 | 50.34 | 50.51 | 50.185 | 9798 |
| 1725381000 | 50.36 | 0.33 | 0.65 | 50.1 | 50.365 | 49.965 | 5734 |
| 1725294600 | 50.035 | 0.19 | 0.39 | 50.12 | 50.12 | 49.94 | 5075 |
| 1725035400 | 49.84 | -0.03 | -0.06 | 49.84 | 50.045 | 49.83 | 505 |
| 1724949000 | 49.87 | -0.23 | -0.46 | 50.07 | 50.22 | 49.75 | 3638 |
| 1724862600 | 50.1 | 0.03 | 0.06 | 50.19 | 50.215 | 50.075 | 5771 |
| 1724776200 | 50.07 | 0.47 | 0.95 | 49.95 | 50.175 | 49.865 | 3011 |
| 1724430600 | 49.6 | 0.17 | 0.34 | 49.41 | 49.63 | 49.345 | 416 |
| 1724344200 | 49.43 | 0.08 | 0.15 | 49.56 | 49.6 | 49.37 | 16 |
| 1724257800 | 49.355 | 0.4 | 0.83 | 49.12 | 49.585 | 49.05 | 827 |
| 1724171400 | 48.95 | -0.01 | -0.01 | 48.91 | 49 | 48.77 | 18792 |
| 1724085000 | 48.955 | 0.41 | 0.85 | 48.78 | 49 | 48.73 | 901 |
| 1723825800 | 48.54 | 0.04 | 0.08 | 48.44 | 48.59 | 48.335 | 6361 |
| 1723739400 | 48.5 | 0.38 | 0.79 | 48.23 | 48.765 | 48.015 | 5381 |
| 1723653000 | 48.12 | 0.4 | 0.84 | 48.08 | 48.125 | 48.05 | 665 |
| 1723566600 | 47.72 | 0.1 | 0.21 | 47.76 | 47.77 | 47.51 | 6442 |
| 1723480200 | 47.62 | -0.16 | -0.33 | 47.82 | 47.87 | 47.535 | 726 |
| 1723221000 | 47.78 | -0.05 | -0.09 | 47.85 | 47.88 | 47.505 | 14699 |
| 1723134600 | 47.825 | -0.09 | -0.18 | 47.5 | 48.075 | 47.275 | 3377 |
| 1723048200 | 47.91 | 0.34 | 0.71 | 47.44 | 47.975 | 47.36 | 18059 |
| 1722961800 | 47.57 | 0.19 | 0.40 | 47.34 | 47.725 | 47.075 | 7797 |
| 1722875400 | 47.38 | -0.11 | -0.23 | 48.26 | 48.5 | 47.195 | 11191 |
| 1722616200 | 47.49 | 0.09 | 0.19 | 47.74 | 48.365 | 47.49 | 943 |
| 1722529800 | 47.4 | -0.11 | -0.23 | 47.34 | 47.62 | 47.315 | 2537 |
| 1722443400 | 47.51 | 0.23 | 0.49 | 47.56 | 47.69 | 47.33 | 2021 |
| 1722357000 | 47.28 | -0.21 | -0.44 | 47.58 | 47.64 | 47.04 | 3086 |
| 1722270600 | 47.49 | -0.16 | -0.34 | 47.63 | 47.735 | 47.34 | 208 |
| 1722011400 | 47.65 | 0.13 | 0.27 | 47.31 | 47.685 | 47.225 | 22440 |
| 1721925000 | 47.52 | 0.24 | 0.51 | 47.34 | 47.785 | 47.285 | 20473 |
| 1721838600 | 47.28 | -0.29 | -0.61 | 47.28 | 47.45 | 47.185 | 2427 |
| 1721752200 | 47.57 | 0.04 | 0.08 | 47.66 | 47.75 | 47.435 | 10133 |
| 1721665800 | 47.53 | -0.03 | -0.06 | 47.6 | 47.795 | 47.53 | 6851 |
| 1721406600 | 47.56 | -0.43 | -0.90 | 47.67 | 47.73 | 47.545 | 12539 |
| 1721320200 | 47.99 | 0.39 | 0.82 | 47.85 | 48.055 | 47.365 | 6456 |
| 1721233800 | 47.6 | 0.65 | 1.38 | 47.09 | 47.73 | 47.015 | 11373 |
| 1721147400 | 46.95 | -0.1 | -0.21 | 46.76 | 47.04 | 46.68 | 10723 |
| 1721061000 | 47.05 | -0.32 | -0.68 | 47.26 | 47.345 | 47.005 | 842 |
| 1720801800 | 47.37 | 0.36 | 0.77 | 47.05 | 47.41 | 47 | 3922 |
| 1720715400 | 47.01 | 0.2 | 0.43 | 47.19 | 47.435 | 46.89 | 2296 |
| 1720629000 | 46.81 | 0.1 | 0.21 | 46.68 | 46.84 | 46.585 | 4622 |
| 1720542600 | 46.71 | -0.01 | -0.02 | 46.57 | 46.885 | 46.57 | 6835 |
| 1720456200 | 46.72 | 0.11 | 0.24 | 47 | 47.015 | 46.72 | 4618 |
| 1720197000 | 46.61 | 0.05 | 0.11 | 46.6 | 46.615 | 46.405 | 3070 |
| 1720110600 | 46.56 | 0.25 | 0.53 | 46.53 | 46.625 | 46.475 | 811 |
| 1720024200 | 46.315 | 0.17 | 0.38 | 46.37 | 46.535 | 46.295 | 535 |
| 1719937800 | 46.14 | -0.06 | -0.13 | 46.03 | 46.165 | 45.86 | 8048 |
| 1719851400 | 46.2 | -0.14 | -0.30 | 46.5 | 46.68 | 46.14 | 6691 |
| 1719592200 | 46.34 | -0.2 | -0.43 | 46.53 | 46.595 | 46.3 | 286 |
| 1719505800 | 46.54 | -0.31 | -0.66 | 46.93 | 46.94 | 46.54 | 13225 |
| 1719419400 | 46.85 | -0.12 | -0.26 | 46.97 | 46.97 | 46.545 | 3900 |
| 1719333000 | 46.97 | -0.3 | -0.63 | 47.39 | 47.405 | 46.965 | 2254 |
| 1719246600 | 47.27 | 0.42 | 0.90 | 46.8 | 47.36 | 46.8 | 2645 |
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
