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 | 0.08038585209 | 49.76 | 50.59 | 49.19 | 828935 | 49.66294591 | SP |
| 4 | -0.99 | -1.94920259894 | 50.79 | 51.29 | 48.64 | 982893 | 49.47148511 | SP |
| 12 | 0.5 | 1.01419878296 | 49.3 | 51.29 | 48.64 | 789800 | 49.77562547 | SP |
| 26 | 4.24 | 9.30640913082 | 45.56 | 51.415 | 45.2 | 1058227 | 49.45724402 | SP |
| 52 | 6.65 | 15.4113557358 | 43.15 | 51.415 | 41.74 | 930374 | 46.83294281 | SP |
| 156 | 15.87 | 46.7727674624 | 33.93 | 51.415 | 31.47 | 771566 | 41.74181182 | SP |
| 260 | 16.61 | 50.0451943356 | 33.19 | 51.415 | 31.47 | 788238 | 39.36434159 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 49.8 | 0.36 | 0.73 | 49.6 | 49.88 | 49.555 | 1055452 |
| 1783636200 | 49.44 | -0.16 | -0.32 | 49.41 | 49.67 | 49.25 | 771176 |
| 1783549800 | 49.6 | -0.5 | -1.00 | 50.17 | 50.17 | 49.595 | 1113155 |
| 1783463400 | 50.1 | 0.64 | 1.29 | 49.99 | 50.59 | 49.99 | 832027 |
| 1783377000 | 49.46 | -0.39 | -0.78 | 49.76 | 49.8293 | 49.19 | 599380 |
| 1783031400 | 49.85 | 0.93 | 1.90 | 49.3 | 49.87 | 49.25 | 1094608 |
| 1782945000 | 48.92 | 0.26 | 0.53 | 48.75 | 49.14 | 48.75 | 1235163 |
| 1782858600 | 48.66 | -0.7 | -1.42 | 49.33 | 49.335 | 48.64 | 1559608 |
| 1782772200 | 49.36 | -0.24 | -0.48 | 49.78 | 49.78 | 49.13 | 1188648 |
| 1782513000 | 49.6 | 0.45 | 0.92 | 49.24 | 49.65 | 49.24 | 1102075 |
| 1782426600 | 49.15 | -0.25 | -0.51 | 48.91 | 49.595 | 48.91 | 818704 |
| 1782340200 | 49.4 | -0.16 | -0.32 | 49.49 | 49.68 | 49.2001 | 1022923 |
| 1782253800 | 49.56 | 0.59 | 1.20 | 49.24 | 49.61 | 49.11 | 1245081 |
| 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 | 685418 |
| 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 |
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.
