Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2881 | 0.572229869168 | 50.3469 | 50.65 | 50.213 | 186 | 50.4971309 | SP |
| 4 | 0.975 | 1.96335078534 | 49.66 | 50.66 | 49.4301 | 697 | 50.43305211 | SP |
| 12 | 1.145 | 2.31359870681 | 49.49 | 50.66 | 49.2607 | 1101 | 49.89018503 | SP |
| 26 | 0.355 | 0.706046141607 | 50.28 | 50.84 | 48.63 | 1124 | 49.65258723 | SP |
| 52 | 0.445 | 0.886630802949 | 50.19 | 50.84 | 48.63 | 1117 | 49.65812795 | SP |
| 156 | 0.445 | 0.886630802949 | 50.19 | 50.84 | 48.63 | 1117 | 49.65812795 | SP |
| 260 | 0.445 | 0.886630802949 | 50.19 | 50.84 | 48.63 | 1117 | 49.65812795 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 50.635 | 0.11 | 0.22 | 50.65 | 50.65 | 50.635 | 674 |
| 1722033000 | 50.525 | 0.22 | 0.43 | 50.5245 | 50.525 | 50.4816 | 778 |
| 1721946600 | 50.3062 | 0.09 | 0.19 | 50.3 | 50.3062 | 50.3 | 2 |
| 1721860200 | 50.213 | -0.16 | -0.32 | 50.38 | 50.38 | 50.213 | 15 |
| 1721773800 | 50.3748 | 0.01 | 0.01 | 50.45 | 50.45 | 50.3748 | 127 |
| 1721687400 | 50.3686 | 0.02 | 0.04 | 50.3686 | 50.3686 | 50.3686 | 10 |
| 1721428200 | 50.3469 | -0.13 | -0.26 | 50.3469 | 50.3469 | 50.3469 | 0 |
| 1721341800 | 50.48 | -0.14 | -0.28 | 50.65 | 50.65 | 50.48 | 10 |
| 1721255400 | 50.6202 | 0 | 0.00 | 50.59 | 50.6202 | 50.59 | 2 |
| 1721169000 | 50.62 | 0.17 | 0.34 | 50.62 | 50.66 | 50.62 | 7501 |
| 1721082600 | 50.4472 | -0.15 | -0.29 | 50.57 | 50.57 | 50.4472 | 1438 |
| 1720823400 | 50.5939 | 0.15 | 0.30 | 50.5939 | 50.5939 | 50.5939 | 0 |
| 1720737000 | 50.4446 | 0.26 | 0.51 | 50.47 | 50.47 | 50.4446 | 280 |
| 1720650600 | 50.1894 | 0.08 | 0.16 | 50.1894 | 50.1894 | 50.1894 | 57 |
| 1720564200 | 50.1104 | -0.09 | -0.18 | 50.14 | 50.14 | 50.1104 | 101 |
| 1720477800 | 50.2019 | 0.02 | 0.03 | 50.23 | 50.23 | 50.2019 | 4 |
| 1720218600 | 50.1863 | 0.24 | 0.47 | 50.1999 | 50.21 | 50.1863 | 115 |
| 1720040640 | 49.9492 | 0.31 | 0.62 | 49.96 | 49.97 | 49.9492 | 4 |
| 1719959400 | 49.6405 | 0.21 | 0.43 | 49.6405 | 49.6405 | 49.6405 | 2 |
| 1719873000 | 49.4301 | -0.59 | -1.17 | 49.66 | 49.77 | 49.4301 | 1403 |
| 1719613800 | 50.0175 | 0 | 0.00 | 50.0175 | 50.0175 | 50.0175 | 0 |
| 1719527400 | 50.0175 | 0.12 | 0.23 | 50.08 | 50.08 | 50.0175 | 641 |
| 1719441000 | 49.9009 | -0.22 | -0.44 | 49.92 | 49.92 | 49.89 | 113 |
| 1719354600 | 50.1205 | -0 | -0.00 | 50.1205 | 50.1205 | 50.1205 | 0 |
| 1719268200 | 50.1215 | 0.02 | 0.04 | 50.1215 | 50.1215 | 50.1215 | 0 |
| 1719009000 | 50.1 | 0.03 | 0.05 | 50.19 | 50.19 | 50.1 | 2 |
| 1718922600 | 50.0747 | -0.11 | -0.21 | 50 | 50.0747 | 50 | 502 |
| 1718749800 | 50.182 | 0.17 | 0.35 | 50.1766 | 50.22 | 50.1766 | 598 |
| 1718663400 | 50.0083 | -0.16 | -0.31 | 50.01 | 50.01 | 50 | 630 |
| 1718404200 | 50.1653 | -0.02 | -0.04 | 50.1653 | 50.1653 | 50.1653 | 1 |
| 1718317800 | 50.1843 | 0.21 | 0.43 | 50.175 | 50.22 | 50.139 | 702 |
| 1718231400 | 49.9694 | 0.24 | 0.49 | 50.16 | 50.17 | 49.9694 | 800 |
| 1718145000 | 49.725 | 0.15 | 0.30 | 49.725 | 49.725 | 49.725 | 0 |
| 1718058600 | 49.574 | -0.05 | -0.09 | 49.574 | 49.574 | 49.574 | 0 |
| 1717799400 | 49.62 | -0.37 | -0.74 | 49.66 | 49.68 | 49.62 | 362 |
| 1717713000 | 49.9888 | -0.01 | -0.02 | 49.99 | 50.005 | 49.9888 | 215 |
| 1717626600 | 49.9999 | 0.15 | 0.30 | 49.9 | 49.9999 | 49.8699 | 7431 |
| 1717540200 | 49.85 | 0.14 | 0.28 | 49.79 | 49.87 | 49.79 | 913 |
| 1717453800 | 49.71 | 0.01 | 0.02 | 49.53 | 49.74 | 49.53 | 16957 |
| 1717194600 | 49.7 | 0.22 | 0.45 | 49.61 | 49.73 | 49.61 | 2018 |
| 1717108200 | 49.4776 | 0.22 | 0.44 | 49.44 | 49.4776 | 49.44 | 2 |
| 1717021800 | 49.2607 | -0.13 | -0.26 | 49.29 | 49.29 | 49.2607 | 1900 |
| 1716935400 | 49.39 | -0.23 | -0.46 | 49.64 | 49.64 | 49.39 | 894 |
| 1716589800 | 49.6196 | 0.08 | 0.17 | 49.6196 | 49.6196 | 49.6196 | 1 |
| 1716503400 | 49.5349 | -0.17 | -0.35 | 49.72 | 49.72 | 49.5349 | 480 |
| 1716417000 | 49.7072 | -0.08 | -0.17 | 49.64 | 49.7299 | 49.64 | 502 |
| 1716330600 | 49.7896 | 0.09 | 0.18 | 49.7901 | 49.7901 | 49.7896 | 205 |
| 1716244200 | 49.7 | -0.05 | -0.09 | 49.68 | 49.74 | 49.68 | 1585 |
| 1715985000 | 49.7465 | -0.05 | -0.11 | 49.8 | 49.8 | 49.7465 | 402 |
| 1715898600 | 49.8 | -0.06 | -0.12 | 49.81 | 49.81 | 49.8 | 1226 |
| 1715812200 | 49.8595 | 0.36 | 0.73 | 49.77 | 49.8595 | 49.77 | 4 |
| 1715725800 | 49.5 | 0.13 | 0.26 | 49.51 | 49.51 | 49.5 | 208 |
| 1715639400 | 49.37 | 0.02 | 0.04 | 49.45 | 49.5 | 49.37 | 705 |
| 1715380200 | 49.35 | -0.16 | -0.32 | 49.35 | 49.35 | 49.35 | 3 |
| 1715293800 | 49.5081 | 0.05 | 0.10 | 49.41 | 49.5081 | 49.41 | 7 |
| 1715207400 | 49.4583 | -0.1 | -0.20 | 49.42 | 49.4583 | 49.42 | 109 |
| 1715121000 | 49.5594 | 0.04 | 0.08 | 49.62 | 49.67 | 49.53 | 1678 |
| 1715034600 | 49.52 | 0.07 | 0.14 | 49.49 | 49.52 | 49.48 | 2921 |
| 1714775400 | 49.45 | 0.29 | 0.59 | 49.46 | 49.48 | 49.44 | 3001 |
| 1714689000 | 49.16 | 0.29 | 0.59 | 49.15 | 49.16 | 49.15 | 900 |
| 1714602600 | 48.87 | -0.03 | -0.06 | 48.84 | 48.89 | 48.75 | 7117 |
| 1714516200 | 48.9 | -0.19 | -0.39 | 48.97 | 48.98 | 48.9 | 1501 |
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
