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 | 0.23 | 0.45954045954 | 50.05 | 50.47 | 50.03 | 725678 | 50.22400376 | SP |
| 4 | -0.12 | -0.238095238095 | 50.4 | 50.8 | 48.05 | 1216926 | 50.04384304 | SP |
| 12 | 0.97 | 1.9671466234 | 49.31 | 50.8 | 48.05 | 1141802 | 50.04760046 | SP |
| 26 | 1.17 | 2.38240684178 | 49.11 | 50.8 | 48 | 525692 | 50.0460014 | SP |
| 52 | 11.05 | 28.1672189651 | 39.23 | 52.51 | 39.23 | 261224 | 50.04658487 | SP |
| 156 | 11.05 | 28.1672189651 | 39.23 | 52.51 | 39.23 | 86843 | 50.04658487 | SP |
| 260 | 11.05 | 28.1672189651 | 39.23 | 52.51 | 39.23 | 52078 | 50.04658487 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 50.28 | 0.04 | 0.07 | 50.32 | 50.47 | 50.27 | 440617 |
| 1782340200 | 50.2429 | 0.04 | 0.09 | 50.24 | 50.37 | 50.17 | 933472 |
| 1782253800 | 50.2 | 0.01 | 0.02 | 50.04 | 50.4 | 50.03 | 966685 |
| 1782167400 | 50.19 | -0.09 | -0.18 | 50.05 | 50.3 | 50.05 | 561936 |
| 1781821800 | 50.28 | 0.08 | 0.16 | 50.35 | 50.35 | 50.1501 | 449857 |
| 1781735400 | 50.2 | -0.06 | -0.12 | 50.36 | 50.36 | 50.135 | 861039 |
| 1781649000 | 50.2602 | 0.12 | 0.23 | 50.3 | 50.5 | 50.2 | 326883 |
| 1781562600 | 50.145 | 0.09 | 0.17 | 50.09 | 50.26 | 50.09 | 708041 |
| 1781303400 | 50.06 | 0.02 | 0.04 | 50.12 | 50.42 | 49.96 | 343232 |
| 1781217000 | 50.04 | 0.24 | 0.48 | 50.03 | 50.1499 | 49.8603 | 686137 |
| 1781130600 | 49.8 | -0.12 | -0.24 | 50.06 | 50.8 | 48.05 | 837463 |
| 1781044200 | 49.92 | 0.06 | 0.12 | 49.88 | 50.04 | 49.85 | 383970 |
| 1780957800 | 49.86 | 0.09 | 0.18 | 49.83 | 50.01 | 49.7901 | 1976030 |
| 1780698600 | 49.77 | -0.14 | -0.28 | 49.95 | 50.25 | 49.77 | 547074 |
| 1780612200 | 49.91 | -0.07 | -0.14 | 50.1 | 50.2 | 49.9 | 2200060 |
| 1780525800 | 49.98 | -0.08 | -0.16 | 50.06 | 50.3899 | 49.91 | 744149 |
| 1780439400 | 50.06 | -0.06 | -0.12 | 50.2 | 50.22 | 50.05 | 498878 |
| 1780353000 | 50.12 | 0.06 | 0.13 | 50.11 | 50.4699 | 49.96 | 1263508 |
| 1780093800 | 50.055 | 0.01 | 0.01 | 50.4 | 50.4 | 50.02 | 8392571 |
| 1780007400 | 50.05 | 0.08 | 0.17 | 50.17 | 50.25 | 50.02 | 41918098 |
| 1779921000 | 49.965 | -0.03 | -0.05 | 49.85 | 50.0337 | 49.85 | 577 |
| 1779834600 | 49.99 | 0.09 | 0.18 | 50.16 | 50.2299 | 49.99 | 478 |
| 1779489000 | 49.9001 | 0.13 | 0.25 | 50.07 | 50.07 | 49.9001 | 581 |
| 1779402600 | 49.7751 | -0.15 | -0.30 | 49.82 | 49.86 | 49.7751 | 115 |
| 1779316200 | 49.925 | 0.36 | 0.73 | 49.84 | 49.925 | 49.81 | 2812 |
| 1779229800 | 49.565 | -0.2 | -0.40 | 49.67 | 49.7 | 49.565 | 106 |
| 1779143400 | 49.765 | 0.27 | 0.55 | 49.85 | 49.85 | 49.765 | 1759 |
| 1778884200 | 49.495 | -0.32 | -0.64 | 49.61 | 49.61 | 49.495 | 442 |
| 1778797800 | 49.815 | -0.06 | -0.12 | 49.76 | 49.815 | 49.76 | 289 |
| 1778711400 | 49.875 | 0.14 | 0.28 | 49.75 | 49.96 | 49.75 | 89 |
| 1778625000 | 49.735 | -0.05 | -0.10 | 49.85 | 49.85 | 49.735 | 8 |
| 1778538600 | 49.785 | -0.25 | -0.50 | 49.97 | 49.97 | 49.785 | 48 |
| 1778279400 | 50.0351 | 0.1 | 0.20 | 50.03 | 50.1499 | 49.92 | 1089 |
| 1778193000 | 49.9349 | -0.21 | -0.42 | 50.18 | 50.18 | 49.9349 | 822 |
| 1778106600 | 50.1449 | 0.18 | 0.36 | 50.25 | 50.25 | 50.135 | 530 |
| 1778020200 | 49.965 | 0.29 | 0.57 | 49.965 | 49.965 | 49.965 | 11 |
| 1777933800 | 49.68 | -0.11 | -0.21 | 49.73 | 49.73 | 49.55 | 4207 |
| 1777674600 | 49.785 | -0.2 | -0.40 | 49.49 | 49.785 | 49.49 | 55 |
| 1777588200 | 49.9835 | 0.31 | 0.62 | 49.99 | 49.99 | 49.9835 | 183 |
| 1777501800 | 49.675 | -0.1 | -0.20 | 49.675 | 49.675 | 49.675 | 12 |
| 1777415400 | 49.7751 | 0.03 | 0.06 | 49.7751 | 49.7751 | 49.7751 | 65 |
| 1777329000 | 49.745 | -0.13 | -0.26 | 50.14 | 50.14 | 49.745 | 2451 |
| 1777069800 | 49.875 | -0.06 | -0.12 | 50 | 50 | 49.875 | 34 |
| 1776983400 | 49.935 | -0.06 | -0.12 | 50.1 | 50.1 | 49.935 | 81 |
| 1776897000 | 49.995 | 0.16 | 0.32 | 50.13 | 50.13 | 49.995 | 36 |
| 1776810600 | 49.8349 | -0.03 | -0.05 | 49.845 | 49.96 | 49.8349 | 253 |
| 1776724200 | 49.86 | -0.28 | -0.55 | 49.87 | 49.91 | 49.86 | 427 |
| 1776465000 | 50.135 | 0.18 | 0.36 | 49.05 | 50.135 | 49.05 | 46 |
| 1776378600 | 49.955 | 0.09 | 0.18 | 49.955 | 49.955 | 49.955 | 7 |
| 1776292200 | 49.8649 | -0.16 | -0.32 | 50.01 | 50.01 | 49.8649 | 329 |
| 1776205800 | 50.025 | 0.17 | 0.34 | 50.02 | 50.025 | 49.84 | 75 |
| 1776119400 | 49.855 | 0.13 | 0.26 | 49.855 | 49.855 | 49.855 | 38 |
| 1775860200 | 49.725 | 0.06 | 0.12 | 49.82 | 49.82 | 49.725 | 147 |
| 1775773800 | 49.665 | -0.16 | -0.32 | 49.59 | 49.665 | 49.59 | 8 |
| 1775687400 | 49.825 | 0.26 | 0.52 | 50.15 | 50.15 | 49.78 | 9007 |
| 1775601000 | 49.565 | 0.16 | 0.33 | 49.59 | 49.65 | 49.47 | 15766 |
| 1775514600 | 49.4 | -0.23 | -0.46 | 49.31 | 49.4 | 49.31 | 10 |
| 1775169000 | 49.63 | 0.19 | 0.38 | 49.63 | 49.63 | 49.63 | 15 |
| 1775082600 | 49.44 | 0.07 | 0.14 | 49.44 | 49.44 | 49.44 | 47 |
| 1774996200 | 49.3721 | -0.06 | -0.12 | 49.5 | 49.5 | 49.3721 | 11 |
| 1774909800 | 49.43 | 0.12 | 0.24 | 49.43 | 49.43 | 49.43 | 109 |
| 1774650600 | 49.31 | 0.12 | 0.24 | 49.39 | 49.39 | 49.31 | 6 |
| 1774564200 | 49.19 | 0.04 | 0.08 | 49.18 | 49.26 | 49.16 | 13862 |
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.
