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 | 0.04 | 0.0785391714117 | 50.93 | 50.98 | 50.85 | 53650 | 50.92335543 | SP |
| 4 | 0.16 | 0.314898642 | 50.81 | 50.98 | 50.765 | 53895 | 50.85550072 | SP |
| 12 | 0.19 | 0.374163056321 | 50.78 | 50.98 | 50.7 | 49196 | 50.84507286 | SP |
| 26 | 0.09 | 0.176886792453 | 50.88 | 51.1383 | 50.7 | 60850 | 50.89445505 | SP |
| 52 | 0.14 | 0.275427896911 | 50.83 | 51.21 | 50.7 | 45443 | 50.9348063 | SP |
| 156 | 0.92 | 1.83816183816 | 50.05 | 52.54 | 50.02 | 27937 | 50.88109494 | SP |
| 260 | 0.92 | 1.83816183816 | 50.05 | 52.54 | 50.02 | 27937 | 50.88109494 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 50.97 | 0.04 | 0.08 | 50.95 | 50.98 | 50.9272 | 102772 |
| 1782513000 | 50.93 | 0.02 | 0.05 | 50.93 | 50.94 | 50.923644 | 30068 |
| 1782426600 | 50.905 | 0.04 | 0.08 | 50.93 | 50.93 | 50.885 | 12909 |
| 1782340200 | 50.865 | -0.04 | -0.07 | 50.93 | 50.93 | 50.85 | 54158 |
| 1782253800 | 50.9 | 0.02 | 0.03 | 50.93 | 50.93 | 50.88 | 68343 |
| 1782167400 | 50.885 | 0.02 | 0.03 | 50.84 | 50.89 | 50.835 | 32372 |
| 1781821800 | 50.87 | 0.03 | 0.06 | 50.84 | 50.87 | 50.84 | 13785 |
| 1781735400 | 50.841 | 0 | 0.00 | 50.85 | 50.93 | 50.84 | 75465 |
| 1781649000 | 50.84 | -0 | -0.00 | 50.87 | 50.89 | 50.84 | 57730 |
| 1781562600 | 50.841 | -0.01 | -0.02 | 50.91 | 50.91 | 50.83 | 160592 |
| 1781303400 | 50.85 | -0.02 | -0.04 | 50.84 | 50.869 | 50.84 | 111602 |
| 1781217000 | 50.87 | 0.06 | 0.13 | 50.82 | 50.95 | 50.79 | 78069 |
| 1781130600 | 50.805 | 0.03 | 0.07 | 50.8 | 50.82 | 50.7849 | 11551 |
| 1781044200 | 50.7705 | -0.01 | -0.02 | 50.8 | 50.81 | 50.765 | 72506 |
| 1780957800 | 50.7806 | -0.02 | -0.05 | 50.82 | 50.83 | 50.765 | 39658 |
| 1780698600 | 50.805 | -0.02 | -0.03 | 50.82 | 50.82 | 50.7871 | 11905 |
| 1780612200 | 50.82 | 0.04 | 0.07 | 50.81 | 50.82 | 50.7901 | 28273 |
| 1780525800 | 50.785 | -0.01 | -0.01 | 50.81 | 50.81 | 50.77 | 31737 |
| 1780439400 | 50.79 | -0.02 | -0.04 | 50.81 | 50.81 | 50.79 | 30501 |
| 1780353000 | 50.81 | 0.02 | 0.03 | 50.78 | 50.81 | 50.78 | 28310 |
| 1780093800 | 50.795 | -0.17 | -0.32 | 50.77 | 50.81 | 50.77 | 5225 |
| 1780007400 | 50.96 | 0.04 | 0.08 | 50.98 | 50.98 | 50.93 | 51674 |
| 1779921000 | 50.92 | 0.03 | 0.06 | 50.91 | 50.94 | 50.91 | 14910 |
| 1779834600 | 50.89 | 0.01 | 0.02 | 50.9 | 50.9199 | 50.88 | 60620 |
| 1779489000 | 50.88 | -0.04 | -0.07 | 50.92 | 50.93 | 50.88 | 23228 |
| 1779402600 | 50.915 | 0.02 | 0.05 | 50.88 | 50.92 | 50.88 | 47372 |
| 1779316200 | 50.89 | 0.02 | 0.04 | 50.87 | 50.89 | 50.8609 | 11434 |
| 1779229800 | 50.87 | -0.01 | -0.02 | 50.86 | 50.88 | 50.86 | 24219 |
| 1779143400 | 50.88 | 0.01 | 0.02 | 50.87 | 50.88 | 50.851 | 63111 |
| 1778884200 | 50.87 | 0.04 | 0.07 | 50.85 | 50.87 | 50.83 | 44105 |
| 1778797800 | 50.8323 | 0.01 | 0.01 | 50.84 | 50.84 | 50.83 | 9006 |
| 1778711400 | 50.825 | 0.01 | 0.01 | 50.84 | 50.84 | 50.81 | 23575 |
| 1778625000 | 50.82 | -0.03 | -0.06 | 50.84 | 50.84 | 50.82 | 8343 |
| 1778538600 | 50.85 | 0.02 | 0.05 | 50.85 | 50.85 | 50.8301 | 10366 |
| 1778279400 | 50.825 | 0 | 0.00 | 50.82 | 50.83 | 50.8 | 21848 |
| 1778193000 | 50.825 | 0.02 | 0.03 | 50.84 | 50.84 | 50.8 | 87351 |
| 1778106600 | 50.81 | 0.01 | 0.02 | 50.81 | 50.83 | 50.79 | 18424 |
| 1778020200 | 50.8 | 0.04 | 0.08 | 50.82 | 50.82 | 50.785 | 24014 |
| 1777933800 | 50.76 | 0 | 0.00 | 50.75 | 50.7899 | 50.75 | 20903 |
| 1777674600 | 50.76 | 0.03 | 0.06 | 50.75 | 50.79 | 50.75 | 42161 |
| 1777588200 | 50.73 | -0.19 | -0.37 | 50.73 | 50.78 | 50.73 | 132274 |
| 1777501800 | 50.9162 | 0.01 | 0.01 | 50.9 | 50.92 | 50.8903 | 13623 |
| 1777415400 | 50.91 | -0.01 | -0.02 | 50.92 | 50.945 | 50.891 | 46026 |
| 1777329000 | 50.92 | 0.04 | 0.07 | 50.91 | 50.93 | 50.88 | 99178 |
| 1777069800 | 50.885 | -0.01 | -0.02 | 50.87 | 50.91 | 50.87 | 78126 |
| 1776983400 | 50.8956 | 0.02 | 0.03 | 50.85 | 50.9 | 50.85 | 7127 |
| 1776897000 | 50.8794 | 0.03 | 0.07 | 50.86 | 50.89 | 50.86 | 21115 |
| 1776810600 | 50.845 | -0.04 | -0.07 | 50.87 | 50.88 | 50.84 | 37597 |
| 1776724200 | 50.88 | 0.02 | 0.03 | 50.86 | 50.88 | 50.86 | 10574 |
| 1776465000 | 50.865 | 0.01 | 0.02 | 50.91 | 50.91 | 50.83 | 32840 |
| 1776378600 | 50.855 | 0.02 | 0.05 | 50.84 | 50.865 | 50.84 | 114953 |
| 1776292200 | 50.83 | 0 | 0.01 | 50.83 | 50.86 | 50.83 | 23353 |
| 1776205800 | 50.825 | -0.03 | -0.05 | 50.85 | 50.85 | 50.82 | 59448 |
| 1776119400 | 50.85 | 0.02 | 0.05 | 50.83 | 50.85 | 50.81 | 40423 |
| 1775860200 | 50.825 | 0.02 | 0.03 | 50.82 | 50.83 | 50.74 | 36046 |
| 1775773800 | 50.81 | 0.02 | 0.04 | 50.83 | 50.83 | 50.7 | 343195 |
| 1775687400 | 50.79 | 0.04 | 0.08 | 50.88 | 50.88 | 50.78 | 68101 |
| 1775601000 | 50.75 | -0.03 | -0.05 | 50.78 | 50.78 | 50.75 | 25167 |
| 1775514600 | 50.775 | 0.01 | 0.01 | 50.79 | 50.79 | 50.76 | 10110 |
| 1775169000 | 50.768 | 0.03 | 0.07 | 50.74 | 50.7697 | 50.73 | 28973 |
| 1775082600 | 50.7349 | -0.02 | -0.04 | 50.73 | 50.76 | 50.72 | 153972 |
| 1774996200 | 50.756 | -0.17 | -0.34 | 50.8 | 50.8 | 50.72 | 132941 |
| 1774909800 | 50.9294 | 0.07 | 0.13 | 50.91 | 50.96 | 50.88 | 66194 |
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.
