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 | -0.735 | -1.46356033453 | 50.22 | 50.42 | 48.905 | 954368 | 49.32856046 | SP |
| 4 | -1.355 | -2.66522423289 | 50.84 | 51.29 | 48.905 | 770274 | 50.05191834 | SP |
| 12 | -1.435 | -2.81814611155 | 50.92 | 51.29 | 48.905 | 854581 | 50.00556276 | SP |
| 26 | 5.165 | 11.6538808664 | 44.32 | 51.415 | 44.045 | 1034078 | 49.11269815 | SP |
| 52 | 7.145 | 16.8752952291 | 42.34 | 51.415 | 41.515 | 918108 | 46.5110772 | SP |
| 156 | 15.585 | 45.9734513274 | 33.9 | 51.415 | 31.47 | 770320 | 41.43758737 | SP |
| 260 | 15.975 | 47.6723366159 | 33.51 | 51.415 | 31.47 | 780080 | 39.22076906 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 48.97 | -0.08 | -0.16 | 49.04 | 49.235 | 48.905 | 1140634 |
| 1781821800 | 49.05 | -0.43 | -0.87 | 49.4 | 49.4 | 48.95 | 1146910 |
| 1781735400 | 49.48 | -0.77 | -1.53 | 50.06 | 50.12 | 49.3 | 884760 |
| 1781649000 | 50.25 | 0.04 | 0.08 | 50.22 | 50.42 | 50.06 | 645167 |
| 1781562600 | 50.21 | -0.93 | -1.82 | 50.59 | 50.61 | 50.18 | 532875 |
| 1781303400 | 51.14 | 0.46 | 0.91 | 50.79 | 51.29 | 50.76 | 759171 |
| 1781217000 | 50.68 | 0.1 | 0.20 | 50.83 | 51.02 | 50.64 | 1007006 |
| 1781130600 | 50.58 | 0.33 | 0.66 | 50.52 | 50.88 | 50.4 | 1025120 |
| 1781044200 | 50.25 | 0.06 | 0.12 | 50.25 | 50.36 | 50.005 | 792359 |
| 1780957800 | 50.19 | -0.14 | -0.28 | 50.34 | 50.61 | 50.09 | 794262 |
| 1780698600 | 50.33 | 0.09 | 0.18 | 50.34 | 50.645 | 50.29 | 699450 |
| 1780612200 | 50.24 | 0.39 | 0.78 | 50.2 | 50.5 | 50.04 | 771802 |
| 1780525800 | 49.85 | -0.13 | -0.26 | 49.95 | 50.21 | 49.825 | 881095 |
| 1780439400 | 49.98 | 0.21 | 0.42 | 49.7 | 50.18 | 49.66 | 493163 |
| 1780353000 | 49.77 | -0.24 | -0.48 | 49.87 | 50.025 | 49.71 | 695137 |
| 1780093800 | 50.01 | -0.26 | -0.52 | 50.15 | 50.23 | 49.84 | 365484 |
| 1780007400 | 50.27 | -0.03 | -0.06 | 50.48 | 50.61 | 50.15 | 598309 |
| 1779921000 | 50.3 | -0.03 | -0.06 | 50.16 | 50.62 | 50.16 | 827430 |
| 1779834600 | 50.33 | -0.63 | -1.24 | 50.84 | 50.99 | 50.28 | 575078 |
| 1779489000 | 50.96 | 0.52 | 1.03 | 50.6 | 51.01 | 50.6 | 530230 |
| 1779402600 | 50.44 | 0.22 | 0.44 | 50.28 | 50.445 | 49.97 | 516317 |
| 1779316200 | 50.22 | -0.29 | -0.57 | 50.49 | 50.72 | 50.2 | 598851 |
| 1779229800 | 50.51 | 0.37 | 0.74 | 50.15 | 50.55 | 49.87 | 412935 |
| 1779143400 | 50.14 | 0.46 | 0.93 | 49.73 | 50.18 | 49.5 | 526096 |
| 1778884200 | 49.68 | 0.01 | 0.02 | 49.83 | 49.86 | 49.48 | 414096 |
| 1778797800 | 49.67 | 0.24 | 0.49 | 49.58 | 49.81 | 49.53 | 481067 |
| 1778711400 | 49.43 | -0.02 | -0.04 | 49.3 | 49.55 | 49.1751 | 440696 |
| 1778625000 | 49.45 | 0.33 | 0.67 | 49.34 | 49.625 | 48.93 | 765448 |
| 1778538600 | 49.12 | 0.09 | 0.18 | 49.25 | 49.42 | 49.02 | 415077 |
| 1778279400 | 49.03 | -0.18 | -0.37 | 49.28 | 49.4 | 48.9747 | 473643 |
| 1778193000 | 49.21 | -0.5 | -1.01 | 49.4 | 49.44 | 48.94 | 1791061 |
| 1778106600 | 49.71 | -0.37 | -0.74 | 49.81 | 50.04 | 49.59 | 716805 |
| 1778020200 | 50.08 | 0.1 | 0.20 | 49.98 | 50.33 | 49.8401 | 670608 |
| 1777933800 | 49.98 | -0.41 | -0.81 | 50.07 | 50.22 | 49.79 | 727528 |
| 1777674600 | 50.39 | -0.29 | -0.57 | 50.6 | 50.715 | 50.3499 | 987348 |
| 1777588200 | 50.68 | 0.72 | 1.44 | 49.89 | 50.745 | 49.79 | 881367 |
| 1777501800 | 49.96 | 0.18 | 0.36 | 49.8 | 50.04 | 49.7 | 829639 |
| 1777415400 | 49.78 | 0.34 | 0.69 | 49.97 | 50.125 | 49.625 | 691418 |
| 1777329000 | 49.44 | -0.03 | -0.06 | 49.54 | 49.99 | 49.44 | 823716 |
| 1777069800 | 49.47 | -0.63 | -1.26 | 49.9 | 49.9826 | 49.3598 | 688707 |
| 1776983400 | 50.1 | 0.6 | 1.21 | 49.73 | 50.16 | 49.73 | 667835 |
| 1776897000 | 49.5 | -0.13 | -0.26 | 49.77 | 49.945 | 49.48 | 684505 |
| 1776810600 | 49.63 | -0.15 | -0.30 | 49.83 | 49.92 | 49.56 | 625309 |
| 1776724200 | 49.78 | 0.03 | 0.06 | 49.79 | 50.115 | 49.67 | 557755 |
| 1776465000 | 49.75 | -0.02 | -0.04 | 49.3 | 49.785 | 49.16 | 886080 |
| 1776378600 | 49.77 | 0.49 | 0.99 | 49.24 | 49.805 | 49.24 | 950637 |
| 1776292200 | 49.28 | -0.2 | -0.40 | 49.39 | 49.485 | 49.05 | 1015905 |
| 1776205800 | 49.48 | -0.31 | -0.62 | 49.49 | 49.56 | 49.07 | 952676 |
| 1776119400 | 49.79 | -0.03 | -0.06 | 49.84 | 49.84 | 49.495 | 1570613 |
| 1775860200 | 49.82 | -0.52 | -1.03 | 50.37 | 50.37 | 49.72 | 1670845 |
| 1775773800 | 50.34 | 0.01 | 0.02 | 50.16 | 50.635 | 50.11 | 684964 |
| 1775687400 | 50.33 | 0.02 | 0.04 | 49.79 | 50.33 | 49.47 | 1121819 |
| 1775601000 | 50.31 | -0.15 | -0.30 | 50.46 | 50.55 | 50.165 | 913290 |
| 1775514600 | 50.46 | 0.1 | 0.20 | 50.25 | 50.46 | 50.095 | 1100345 |
| 1775169000 | 50.36 | 0.12 | 0.24 | 50.4 | 50.65 | 50.18 | 1173991 |
| 1775082600 | 50.24 | -0.56 | -1.10 | 50.42 | 50.775 | 50.01 | 2192166 |
| 1774996200 | 50.8 | 0.22 | 0.43 | 50.92 | 51.06 | 50.29 | 2927834 |
| 1774909800 | 50.58 | 0.22 | 0.44 | 50.8 | 50.995 | 50.415 | 1216564 |
| 1774650600 | 50.36 | 0.04 | 0.08 | 50.36 | 50.73 | 50.15 | 1115898 |
| 1774564200 | 50.32 | -0.14 | -0.28 | 50.03 | 50.49 | 50.03 | 828012 |
| 1774477800 | 50.46 | 0.06 | 0.12 | 50.38 | 50.62 | 50.345 | 849055 |
| 1774391400 | 50.4 | 0.5 | 1.00 | 49.76 | 50.75 | 49.74 | 998218 |
| 1774305000 | 49.9 | 0.45 | 0.91 | 49.62 | 50.11 | 49.41 | 1003756 |
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.
