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 | 0.05 | 0.098833761613 | 50.59 | 50.74 | 50.56 | 3105 | 50.6232325 | SP |
| 4 | -0.05 | -0.0986387847702 | 50.69 | 50.74 | 50.43 | 2660 | 50.57926065 | SP |
| 12 | 0.47 | 0.936814829579 | 50.17 | 50.8 | 50.1 | 2708 | 50.47602939 | SP |
| 26 | 0.32 | 0.635930047695 | 50.32 | 50.8 | 50.1 | 2066 | 50.44452588 | SP |
| 52 | 0.03 | 0.0592768227623 | 50.61 | 50.9099 | 50.1 | 4192 | 50.45682377 | SP |
| 156 | 0.0254 | 0.0501831487357 | 50.6146 | 51.16 | 50.1 | 3698 | 50.56728705 | SP |
| 260 | 0.44 | 0.876494023904 | 50.2 | 51.16 | 50.1 | 3465 | 50.56567776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 50.64 | 0.02 | 0.03 | 50.635 | 50.74 | 50.61 | 6520 |
| 1782513000 | 50.625 | 0.02 | 0.05 | 50.6 | 50.7 | 50.6 | 4531 |
| 1782426600 | 50.6 | 0.02 | 0.03 | 50.59 | 50.7 | 50.59 | 1860 |
| 1782340200 | 50.585 | -0.02 | -0.05 | 50.6 | 50.61 | 50.56 | 1576 |
| 1782253800 | 50.6099 | 0.01 | 0.03 | 50.59 | 50.63 | 50.58 | 1040 |
| 1782167400 | 50.595 | -0.02 | -0.03 | 50.59 | 50.67 | 50.58 | 3431 |
| 1781821800 | 50.6101 | 0.09 | 0.17 | 50.605 | 50.69 | 50.605 | 3228 |
| 1781735400 | 50.525 | -0.03 | -0.06 | 50.56 | 50.58 | 50.525 | 1154 |
| 1781649000 | 50.555 | -0.01 | -0.01 | 50.55 | 50.57 | 50.54 | 1493 |
| 1781562600 | 50.56 | 0.02 | 0.04 | 50.58 | 50.6 | 50.54 | 396 |
| 1781303400 | 50.54 | -0.02 | -0.03 | 50.54 | 50.56 | 50.5201 | 2629 |
| 1781217000 | 50.555 | 0.03 | 0.06 | 50.52 | 50.57 | 50.52 | 3365 |
| 1781130600 | 50.5222 | 0.04 | 0.08 | 50.485 | 50.59 | 50.485 | 4524 |
| 1781044200 | 50.48 | -0.05 | -0.09 | 50.495 | 50.6 | 50.46 | 1461 |
| 1780957800 | 50.525 | 0.09 | 0.19 | 50.59 | 50.59 | 50.5198 | 3509 |
| 1780698600 | 50.43 | -0.06 | -0.11 | 50.45 | 50.46 | 50.43 | 442 |
| 1780612200 | 50.485 | -0.14 | -0.27 | 50.44 | 50.56 | 50.44 | 2437 |
| 1780525800 | 50.62 | -0.01 | -0.02 | 50.63 | 50.64 | 50.62 | 817 |
| 1780439400 | 50.63 | 0 | 0.01 | 50.69 | 50.69 | 50.52 | 6129 |
| 1780353000 | 50.6251 | -0.01 | -0.02 | 50.6 | 50.72 | 50.59 | 2986 |
| 1780093800 | 50.635 | 0.03 | 0.06 | 50.61 | 50.6489 | 50.6001 | 4022 |
| 1780007400 | 50.605 | 0 | 0.01 | 50.58 | 50.645 | 50.58 | 4232 |
| 1779921000 | 50.6 | 0.04 | 0.08 | 50.59 | 50.67 | 50.59 | 1319 |
| 1779834600 | 50.56 | 0.05 | 0.10 | 50.52 | 50.8 | 50.52 | 18330 |
| 1779489000 | 50.51 | -0.01 | -0.01 | 50.5 | 50.52 | 50.5 | 293 |
| 1779402600 | 50.515 | 0.02 | 0.03 | 50.47 | 50.5799 | 50.47 | 1833 |
| 1779316200 | 50.5 | 0.04 | 0.08 | 50.48 | 50.52 | 50.48 | 487 |
| 1779229800 | 50.46 | -0.03 | -0.05 | 50.44 | 50.47 | 50.44 | 224 |
| 1779143400 | 50.485 | 0.03 | 0.07 | 50.46 | 50.52 | 50.45 | 2399 |
| 1778884200 | 50.45 | -0.02 | -0.03 | 50.53 | 50.53 | 50.45 | 3927 |
| 1778797800 | 50.4669 | 0.05 | 0.09 | 50.42 | 50.495 | 50.42 | 2199 |
| 1778711400 | 50.4194 | 0.06 | 0.12 | 50.37 | 50.4899 | 50.35 | 10165 |
| 1778625000 | 50.36 | 0.01 | 0.02 | 50.35 | 50.38 | 50.35 | 2159 |
| 1778538600 | 50.35 | 0.01 | 0.01 | 50.35 | 50.38 | 50.33 | 1908 |
| 1778279400 | 50.345 | 0.08 | 0.16 | 50.35 | 50.43 | 50.345 | 2600 |
| 1778193000 | 50.2654 | -0.02 | -0.04 | 50.27 | 50.37 | 50.2501 | 3241 |
| 1778106600 | 50.285 | -0.17 | -0.33 | 50.27 | 50.37 | 50.27 | 1171 |
| 1778020200 | 50.45 | 0.02 | 0.05 | 50.44 | 50.54 | 50.44 | 1024 |
| 1777933800 | 50.4261 | -0.01 | -0.02 | 50.44 | 50.44 | 50.42 | 1265 |
| 1777674600 | 50.435 | -0.02 | -0.03 | 50.44 | 50.48 | 50.435 | 133 |
| 1777588200 | 50.45 | 0.04 | 0.08 | 50.48 | 50.48 | 50.4 | 6726 |
| 1777501800 | 50.41 | -0.01 | -0.01 | 50.4 | 50.5 | 50.4 | 4980 |
| 1777415400 | 50.415 | 0.02 | 0.04 | 50.39 | 50.415 | 50.39 | 128 |
| 1777329000 | 50.395 | -0.01 | -0.01 | 50.38 | 50.425 | 50.38 | 156 |
| 1777069800 | 50.4 | 0.05 | 0.09 | 50.37 | 50.4 | 50.36 | 4678 |
| 1776983400 | 50.355 | 0.01 | 0.03 | 50.35 | 50.355 | 50.35 | 21 |
| 1776897000 | 50.34 | 0.04 | 0.08 | 50.35 | 50.44 | 50.3301 | 587 |
| 1776810600 | 50.3 | -0.03 | -0.05 | 50.32 | 50.32 | 50.3 | 63 |
| 1776724200 | 50.325 | -0.01 | -0.01 | 50.33 | 50.33 | 50.3 | 3214 |
| 1776465000 | 50.33 | 0.04 | 0.08 | 50.33 | 50.36 | 50.33 | 833 |
| 1776378600 | 50.29 | 0.02 | 0.04 | 50.29 | 50.3023 | 50.27 | 1746 |
| 1776292200 | 50.27 | 0 | 0.00 | 50.29 | 50.2988 | 50.19 | 7024 |
| 1776205800 | 50.27 | 0.02 | 0.03 | 50.27 | 50.27 | 50.27 | 335 |
| 1776119400 | 50.255 | 0.02 | 0.03 | 50.23 | 50.255 | 50.22 | 625 |
| 1775860200 | 50.24 | 0.03 | 0.06 | 50.24 | 50.26 | 50.24 | 1379 |
| 1775773800 | 50.21 | 0.02 | 0.04 | 50.2 | 50.22 | 50.1 | 4705 |
| 1775687400 | 50.19 | 0.01 | 0.02 | 50.23 | 50.26 | 50.19 | 1243 |
| 1775601000 | 50.1775 | -0.22 | -0.43 | 50.17 | 50.1775 | 50.14 | 2137 |
| 1775514600 | 50.395 | -0.01 | -0.01 | 50.38 | 50.405 | 50.38 | 404 |
| 1775169000 | 50.4002 | 0.04 | 0.07 | 50.38 | 50.4002 | 50.38 | 1625 |
| 1775082600 | 50.365 | -0.01 | -0.01 | 50.36 | 50.4 | 50.36 | 1688 |
| 1774996200 | 50.3716 | 0.05 | 0.10 | 50.37 | 50.4 | 50.34 | 2173 |
| 1774909800 | 50.3199 | -0.03 | -0.06 | 50.35 | 50.37 | 50.31 | 7948 |
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.
