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 | 0.13 | 0.259792166267 | 50.04 | 50.24 | 49.85 | 8670 | 50.02796518 | SP |
| 4 | 0.04 | 0.0797925393976 | 50.13 | 50.37 | 49.85 | 16836 | 50.11691034 | SP |
| 12 | 0.19 | 0.380152060824 | 49.98 | 50.53 | 49.75 | 11965 | 50.12558968 | SP |
| 26 | -0.33 | -0.653465346535 | 50.5 | 50.78 | 49.75 | 11957 | 50.33654894 | SP |
| 52 | 0.19 | 0.380152060824 | 49.98 | 50.87 | 49.75 | 9106 | 50.37714657 | SP |
| 156 | -0.12 | -0.238616027043 | 50.29 | 50.87 | 48.45 | 9648 | 50.07606258 | SP |
| 260 | -0.12 | -0.238616027043 | 50.29 | 50.87 | 48.45 | 9648 | 50.07606258 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 50.125 | 0.15 | 0.31 | 49.99 | 50.17 | 49.99 | 13850 |
| 1781130600 | 49.9705 | -0.05 | -0.11 | 49.99 | 49.99 | 49.96 | 4542 |
| 1781044200 | 50.0249 | 0.05 | 0.11 | 50.03 | 50.07 | 49.94 | 5635 |
| 1780957800 | 49.97 | -0.01 | -0.02 | 49.98 | 49.99 | 49.94 | 13887 |
| 1780698600 | 49.98 | -0.08 | -0.16 | 50.04 | 50.04 | 49.85 | 5435 |
| 1780612200 | 50.06 | -0.01 | -0.01 | 50.05 | 50.085 | 50.02 | 45886 |
| 1780525800 | 50.065 | -0.02 | -0.03 | 50.03 | 50.1 | 50.0101 | 7698 |
| 1780439400 | 50.08 | 0.02 | 0.03 | 50.05 | 50.14 | 50.05 | 12130 |
| 1780353000 | 50.065 | -0.25 | -0.50 | 50.04 | 50.08 | 50.03 | 9931 |
| 1780093800 | 50.315 | 0.05 | 0.11 | 50.27 | 50.33 | 50.27 | 7015 |
| 1780007400 | 50.26 | 0.04 | 0.09 | 50.18 | 50.33 | 50.18 | 12551 |
| 1779921000 | 50.215 | -0.16 | -0.31 | 50.21 | 50.28 | 50.19 | 43833 |
| 1779834600 | 50.37 | 0.24 | 0.48 | 50.18 | 50.37 | 50.18 | 12843 |
| 1779489000 | 50.1276 | -0.11 | -0.22 | 50.14 | 50.17 | 50.06 | 9575 |
| 1779402600 | 50.24 | 0.13 | 0.26 | 50.05 | 50.24 | 50.04 | 15361 |
| 1779316200 | 50.11 | 0.03 | 0.06 | 50.2 | 50.2 | 49.99 | 14397 |
| 1779229800 | 50.08 | 0.06 | 0.12 | 50 | 50.08 | 49.93 | 62011 |
| 1779143400 | 50.02 | 0.02 | 0.03 | 50.01 | 50.06 | 50.01 | 6542 |
| 1778884200 | 50.005 | -0.17 | -0.34 | 50.13 | 50.13 | 49.97 | 16767 |
| 1778797800 | 50.175 | 0.04 | 0.09 | 50.16 | 50.19 | 50.16 | 9719 |
| 1778711400 | 50.13 | -0.01 | -0.01 | 50.09 | 50.1495 | 50.06 | 11479 |
| 1778625000 | 50.1364 | -0.06 | -0.12 | 50.11 | 50.15 | 50.09 | 3654 |
| 1778538600 | 50.1961 | -0.02 | -0.04 | 50.21 | 50.28 | 50.1301 | 18578 |
| 1778279400 | 50.2145 | 0.06 | 0.13 | 50.18 | 50.25 | 50.14 | 10198 |
| 1778193000 | 50.15 | -0.07 | -0.14 | 50.21 | 50.24 | 50.13 | 9007 |
| 1778106600 | 50.22 | 0.12 | 0.24 | 50.16 | 50.23 | 50.16 | 7416 |
| 1778020200 | 50.1006 | 0.04 | 0.07 | 50.08 | 50.17 | 50.08 | 16256 |
| 1777933800 | 50.065 | -0.06 | -0.12 | 50.1 | 50.19 | 50.03 | 10276 |
| 1777674600 | 50.125 | -0.21 | -0.42 | 50.1 | 50.16 | 50.1 | 5583 |
| 1777588200 | 50.335 | 0.05 | 0.10 | 50.27 | 50.36 | 50.27 | 3309 |
| 1777501800 | 50.285 | -0.06 | -0.11 | 50.4 | 50.4 | 50.28 | 10955 |
| 1777415400 | 50.34 | -0.06 | -0.11 | 50.31 | 50.36 | 50.31 | 6156 |
| 1777329000 | 50.395 | 0.03 | 0.07 | 50.355 | 50.395 | 50.2951 | 13102 |
| 1777069800 | 50.362 | 0.02 | 0.04 | 50.47 | 50.47 | 50.345 | 3707 |
| 1776983400 | 50.34 | -0.08 | -0.16 | 50.39 | 50.39 | 50.335 | 8306 |
| 1776897000 | 50.4211 | 0.03 | 0.06 | 50.41 | 50.49 | 50.405 | 8354 |
| 1776810600 | 50.3896 | -0.08 | -0.15 | 50.42 | 50.45 | 50.3896 | 3866 |
| 1776724200 | 50.4674 | -0.02 | -0.04 | 50.44 | 50.519 | 50.44 | 8022 |
| 1776465000 | 50.49 | 0.16 | 0.32 | 50.38 | 50.53 | 50.38 | 10237 |
| 1776378600 | 50.33 | 0 | 0.00 | 50.45 | 50.45 | 50.305 | 9370 |
| 1776292200 | 50.3299 | 0 | 0.01 | 50.31 | 50.39 | 50.31 | 6484 |
| 1776205800 | 50.325 | 0.09 | 0.18 | 50.25 | 50.34 | 50.25 | 7693 |
| 1776119400 | 50.235 | 0.07 | 0.13 | 50.1 | 50.27 | 50.1 | 5387 |
| 1775860200 | 50.1687 | -0.04 | -0.08 | 50.21 | 50.25 | 50.16 | 10213 |
| 1775773800 | 50.21 | 0.05 | 0.09 | 50.17 | 50.25 | 50.14 | 5484 |
| 1775687400 | 50.165 | 0.17 | 0.35 | 50.26 | 50.26 | 50.14 | 13655 |
| 1775601000 | 49.99 | 0 | 0.00 | 50.09 | 50.09 | 49.8001 | 9719 |
| 1775514600 | 49.9885 | 0.05 | 0.11 | 49.97 | 50.04 | 49.97 | 30648 |
| 1775169000 | 49.935 | 0.05 | 0.09 | 49.8 | 49.9399 | 49.8 | 5111 |
| 1775082600 | 49.89 | -0.19 | -0.38 | 49.86 | 49.92 | 49.85 | 5835 |
| 1774996200 | 50.08 | 0.25 | 0.51 | 49.91 | 50.08 | 49.91 | 12153 |
| 1774909800 | 49.825 | -0.02 | -0.03 | 49.86 | 49.88 | 49.81 | 16445 |
| 1774650600 | 49.8422 | -0 | -0.01 | 49.8 | 49.85 | 49.75 | 15428 |
| 1774564200 | 49.845 | -0.15 | -0.30 | 49.91 | 49.96 | 49.845 | 6482 |
| 1774477800 | 49.995 | 0.08 | 0.16 | 49.99 | 50.05 | 49.9701 | 6257 |
| 1774391400 | 49.915 | -0.05 | -0.10 | 49.91 | 49.97 | 49.905 | 5551 |
| 1774305000 | 49.9673 | 0.14 | 0.29 | 49.93 | 50.015 | 49.885 | 15091 |
| 1774045800 | 49.8246 | -0.23 | -0.46 | 49.98 | 49.98 | 49.81 | 8905 |
| 1773959400 | 50.0535 | 0 | 0.01 | 49.87 | 50.06 | 49.87 | 8677 |
| 1773873000 | 50.0495 | -0.08 | -0.15 | 50.08 | 50.1399 | 50.0495 | 5831 |
| 1773786600 | 50.125 | 0.09 | 0.18 | 50.1 | 50.14 | 50.03 | 12190 |
| 1773700200 | 50.036 | 0.11 | 0.22 | 50.03 | 50.1 | 50.02 | 5890 |
| 1773441000 | 49.925 | -0.15 | -0.29 | 50.04 | 50.07 | 49.925 | 8304 |
| 1773354600 | 50.07 | -0.19 | -0.38 | 50.17 | 50.17 | 50.06 | 20131 |
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.
