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 | 0.55 | 1.08932461874 | 50.49 | 51.06 | 50.35 | 32457 | 50.70663468 | SP |
| 4 | 0.86 | 1.71383021124 | 50.18 | 51.0812 | 49.71 | 39266 | 50.54426152 | SP |
| 12 | 1.99 | 4.05708460754 | 49.05 | 51.0812 | 48.955 | 45542 | 50.35864913 | SP |
| 26 | 3.7 | 7.81580059147 | 47.34 | 51.0812 | 46.575 | 73533 | 48.90333859 | SP |
| 52 | 6.77 | 15.2925231534 | 44.27 | 51.0812 | 43.58 | 59062 | 47.66980178 | SP |
| 156 | -52.44 | -50.6764592192 | 103.48 | 133.4779 | 36.66 | 31937 | 60.52985216 | SP |
| 260 | -49.47 | -49.2189831858 | 100.51 | 133.4779 | 36.66 | 25215 | 69.97333332 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 51.04 | 0.12 | 0.24 | 51.06 | 51.06 | 50.78 | 31986 |
| 1783031400 | 50.92 | 0.41 | 0.81 | 50.77 | 50.92 | 50.58 | 26353 |
| 1782945000 | 50.51 | 0.06 | 0.12 | 50.39 | 50.7299 | 50.3776 | 34341 |
| 1782858600 | 50.45 | -0.09 | -0.18 | 50.49 | 50.58 | 50.35 | 37147 |
| 1782772200 | 50.54 | 0.23 | 0.46 | 50.42 | 50.61 | 50.37 | 35711 |
| 1782513000 | 50.31 | 0.16 | 0.32 | 50.01 | 50.4682 | 50.01 | 27847 |
| 1782426600 | 50.15 | 0.08 | 0.16 | 50.2 | 50.4299 | 50.04 | 23280 |
| 1782340200 | 50.07 | -0.03 | -0.06 | 50.09 | 50.34 | 49.95 | 35531 |
| 1782253800 | 50.1 | -0.17 | -0.34 | 50 | 50.2301 | 49.825 | 20779 |
| 1782167400 | 50.27 | -0.04 | -0.08 | 50.31 | 50.33 | 50.15 | 17414 |
| 1781821800 | 50.31 | 0.11 | 0.22 | 50.56 | 50.56 | 50.19 | 16672 |
| 1781735400 | 50.2 | -0.8 | -1.57 | 50.9 | 50.9 | 50.0701 | 47499 |
| 1781649000 | 51 | 0.16 | 0.31 | 50.99 | 51.0812 | 50.87 | 31304 |
| 1781562600 | 50.84 | 0.27 | 0.53 | 50.89 | 51.05 | 50.84 | 219322 |
| 1781303400 | 50.57 | 0.33 | 0.66 | 50.42 | 50.59 | 50.2 | 26357 |
| 1781217000 | 50.24 | 0.53 | 1.07 | 50.01 | 50.39 | 49.74 | 33623 |
| 1781130600 | 49.71 | -0.5 | -1.00 | 50.18 | 50.335 | 49.71 | 19546 |
| 1781044200 | 50.21 | 0.24 | 0.48 | 50.18 | 50.35 | 49.71 | 22080 |
| 1780957800 | 49.97 | -0.2 | -0.40 | 50.38 | 50.38 | 49.95 | 22460 |
| 1780698600 | 50.17 | -0.57 | -1.12 | 50.6 | 50.71 | 50.1 | 66776 |
| 1780612200 | 50.74 | 0.46 | 0.91 | 50.39 | 50.74 | 50.39 | 46543 |
| 1780525800 | 50.28 | -0.08 | -0.16 | 50.22 | 50.4993 | 50.22 | 47618 |
| 1780439400 | 50.36 | 0.1 | 0.20 | 50.12 | 50.4 | 50.0613 | 63687 |
| 1780353000 | 50.26 | -0.35 | -0.69 | 50.61 | 50.61 | 50.18 | 60106 |
| 1780093800 | 50.61 | -0.18 | -0.35 | 50.79 | 50.79 | 50.56 | 68816 |
| 1780007400 | 50.79 | 0.08 | 0.16 | 50.76 | 50.9 | 50.65 | 510904 |
| 1779921000 | 50.71 | 0.02 | 0.04 | 50.77 | 50.815 | 50.635 | 67946 |
| 1779834600 | 50.69 | 0.1 | 0.20 | 50.71 | 50.835 | 50.6501 | 40050 |
| 1779489000 | 50.59 | 0.24 | 0.48 | 50.67 | 50.67 | 50.49 | 23577 |
| 1779402600 | 50.35 | 0.13 | 0.26 | 50.13 | 50.375 | 49.9299 | 58983 |
| 1779316200 | 50.2218 | 0.3 | 0.60 | 49.81 | 50.24 | 49.81 | 13904 |
| 1779229800 | 49.92 | -0.17 | -0.34 | 49.95 | 50.04 | 49.7056 | 28479 |
| 1779143400 | 50.09 | 0.21 | 0.42 | 49.98 | 50.11 | 49.86 | 28241 |
| 1778884200 | 49.88 | -0.58 | -1.15 | 50.35 | 50.35 | 49.84 | 23204 |
| 1778797800 | 50.46 | 0.19 | 0.38 | 50.52 | 50.56 | 50.35 | 44684 |
| 1778711400 | 50.27 | -0.07 | -0.14 | 50.14 | 50.36 | 50.09 | 28197 |
| 1778625000 | 50.34 | 0.07 | 0.14 | 50.3 | 50.3816 | 49.988327 | 29263 |
| 1778538600 | 50.27 | 0.19 | 0.38 | 50.22 | 50.3048 | 50.135 | 20139 |
| 1778279400 | 50.08 | 0.07 | 0.14 | 50.24 | 50.24 | 50.025 | 38197 |
| 1778193000 | 50.01 | -0.39 | -0.77 | 50.39 | 50.39 | 49.96 | 46998 |
| 1778106600 | 50.4 | 0.32 | 0.64 | 50.35 | 50.45 | 50.22 | 48025 |
| 1778020200 | 50.08 | 0.28 | 0.56 | 50.08 | 50.185 | 49.91 | 26618 |
| 1777933800 | 49.8 | -0.23 | -0.46 | 50 | 50.1399 | 49.7101 | 28245 |
| 1777674600 | 50.03 | -0.11 | -0.22 | 50.3 | 50.36 | 50.03 | 33191 |
| 1777588200 | 50.14 | 0.7 | 1.42 | 49.58 | 50.18 | 49.58 | 32721 |
| 1777501800 | 49.44 | -0.07 | -0.14 | 49.57 | 49.57 | 49.275 | 15254 |
| 1777415400 | 49.51 | 0.03 | 0.06 | 49.68 | 49.68 | 49.35 | 40670 |
| 1777329000 | 49.48 | -0.12 | -0.24 | 49.69 | 49.7001 | 49.48 | 34802 |
| 1777069800 | 49.6 | -0.04 | -0.08 | 49.63 | 49.66 | 49.5 | 21810 |
| 1776983400 | 49.6398 | 0.13 | 0.26 | 49.6 | 49.705 | 49.31 | 12833 |
| 1776897000 | 49.51 | 0.16 | 0.32 | 49.8 | 49.8 | 49.385 | 31809 |
| 1776810600 | 49.35 | -0.42 | -0.84 | 49.89 | 49.89 | 49.33 | 34791 |
| 1776724200 | 49.77 | -0.02 | -0.04 | 49.78 | 49.87 | 49.695 | 31637 |
| 1776465000 | 49.79 | 0.37 | 0.75 | 49.48 | 49.9199 | 49.45 | 26494 |
| 1776378600 | 49.42 | 0.21 | 0.43 | 49.38 | 49.43 | 49.26 | 34449 |
| 1776292200 | 49.21 | -0.01 | -0.02 | 49.27 | 49.27 | 49 | 24320 |
| 1776205800 | 49.22 | 0.28 | 0.57 | 49.05 | 49.25 | 48.955 | 32645 |
| 1776119400 | 48.94 | 0.25 | 0.51 | 48.68 | 48.97 | 48.565 | 37923 |
| 1775860200 | 48.69 | -0.22 | -0.45 | 48.93 | 48.93 | 48.63 | 40908 |
| 1775773800 | 48.9083 | 0.18 | 0.37 | 48.62 | 49.03 | 48.57 | 28619 |
| 1775687400 | 48.73 | 0.9 | 1.88 | 48.63 | 48.73 | 48.39 | 37062 |
| 1775601000 | 47.83 | -0.02 | -0.04 | 47.84 | 47.84 | 47.525 | 38863 |
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.
