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 | -0.15 | -0.298566878981 | 50.24 | 50.27 | 50.07 | 675130 | 50.19262398 | SP |
| 4 | -0.01 | -0.0199600798403 | 50.1 | 50.27 | 50.07 | 551673 | 50.17968512 | SP |
| 12 | -0.02 | -0.039912193175 | 50.11 | 50.28 | 50.05 | 657411 | 50.16429224 | SP |
| 26 | -0.11 | -0.219123505976 | 50.2 | 50.39 | 50.05 | 789654 | 50.21396734 | SP |
| 52 | 0.01 | 0.0199680511182 | 50.08 | 50.39 | 50.05 | 683772 | 50.22462645 | SP |
| 156 | 0.45 | 0.906526994359 | 49.64 | 50.39 | 49.61 | 572376 | 50.09365006 | SP |
| 260 | -0.37 | -0.733254062624 | 50.46 | 50.5 | 49.23 | 524561 | 50.01222524 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 50.09 | -0.16 | -0.32 | 50.07 | 50.09 | 50.07 | 903205 |
| 1781821800 | 50.25 | 0.02 | 0.04 | 50.27 | 50.27 | 50.24 | 628415 |
| 1781735400 | 50.23 | -0.03 | -0.06 | 50.27 | 50.27 | 50.2225 | 737372 |
| 1781649000 | 50.26 | 0.02 | 0.04 | 50.24 | 50.27 | 50.215 | 431526 |
| 1781562600 | 50.24 | 0.01 | 0.02 | 50.25 | 50.25 | 50.24 | 352670 |
| 1781303400 | 50.23 | 0 | 0.00 | 50.23 | 50.235 | 50.22 | 420522 |
| 1781217000 | 50.23 | 0.03 | 0.06 | 50.2 | 50.23 | 50.1973 | 413449 |
| 1781130600 | 50.2 | 0.01 | 0.02 | 50.2 | 50.21 | 50.1843 | 651565 |
| 1781044200 | 50.19 | 0.01 | 0.02 | 50.19 | 50.19 | 50.1707 | 959199 |
| 1780957800 | 50.18 | 0.02 | 0.04 | 50.18 | 50.18 | 50.17 | 406673 |
| 1780698600 | 50.16 | -0.03 | -0.06 | 50.19 | 50.19 | 50.16 | 441240 |
| 1780612200 | 50.19 | 0.02 | 0.03 | 50.19 | 50.19 | 50.18 | 425660 |
| 1780525800 | 50.175 | 0 | 0.00 | 50.17 | 50.18 | 50.16 | 310992 |
| 1780439400 | 50.175 | 0 | 0.01 | 50.18 | 50.18 | 50.1603 | 752984 |
| 1780353000 | 50.17 | 0.02 | 0.04 | 50.15 | 50.17 | 50.1424 | 548542 |
| 1780093800 | 50.15 | 0.02 | 0.04 | 50.14 | 50.16 | 50.14 | 515443 |
| 1780007400 | 50.13 | 0 | 0.00 | 50.13 | 50.135 | 50.12 | 607766 |
| 1779921000 | 50.13 | 0.03 | 0.06 | 50.11 | 50.13 | 50.11 | 543897 |
| 1779834600 | 50.1 | 0.01 | 0.01 | 50.1 | 50.11 | 50.1 | 430673 |
| 1779489000 | 50.093 | 0 | 0.01 | 50.11 | 50.11 | 50.09 | 521172 |
| 1779402600 | 50.09 | 0.01 | 0.02 | 50.08 | 50.09 | 50.07 | 456244 |
| 1779316200 | 50.08 | 0.03 | 0.06 | 50.06 | 50.09 | 50.06 | 525796 |
| 1779229800 | 50.05 | -0.02 | -0.04 | 50.05 | 50.07 | 50.05 | 496513 |
| 1779143400 | 50.07 | -0.15 | -0.30 | 50.07 | 50.08 | 50.05 | 684395 |
| 1778884200 | 50.22 | -0.01 | -0.02 | 50.23 | 50.24 | 50.22 | 519121 |
| 1778797800 | 50.23 | 0 | 0.01 | 50.23 | 50.24 | 50.23 | 476550 |
| 1778711400 | 50.225 | 0.01 | 0.01 | 50.22 | 50.23 | 50.21 | 331488 |
| 1778625000 | 50.22 | 0.01 | 0.02 | 50.215 | 50.22 | 50.21 | 448210 |
| 1778538600 | 50.21 | -0.01 | -0.02 | 50.22 | 50.23 | 50.21 | 438854 |
| 1778279400 | 50.22 | 0.03 | 0.06 | 50.22 | 50.23 | 50.19 | 533209 |
| 1778193000 | 50.19 | 0 | 0.00 | 50.21 | 50.22 | 50.19 | 540507 |
| 1778106600 | 50.19 | 0.03 | 0.06 | 50.19 | 50.2 | 50.19 | 512674 |
| 1778020200 | 50.16 | -0.01 | -0.02 | 50.17 | 50.18 | 50.16 | 670748 |
| 1777933800 | 50.17 | 0.01 | 0.02 | 50.16 | 50.17 | 50.15 | 430109 |
| 1777674600 | 50.16 | 0.01 | 0.02 | 50.16 | 50.18 | 50.155 | 607826 |
| 1777588200 | 50.15 | 0.02 | 0.04 | 50.13 | 50.16 | 50.13 | 726404 |
| 1777501800 | 50.13 | -0.01 | -0.02 | 50.14 | 50.15 | 50.13 | 410218 |
| 1777415400 | 50.14 | -0.01 | -0.02 | 50.14 | 50.15 | 50.14 | 354838 |
| 1777329000 | 50.15 | 0.01 | 0.02 | 50.14 | 50.15 | 50.14 | 398031 |
| 1777069800 | 50.14 | 0.02 | 0.04 | 50.13 | 50.14 | 50.12 | 541458 |
| 1776983400 | 50.12 | 0.01 | 0.02 | 50.11 | 50.12 | 50.11 | 483295 |
| 1776897000 | 50.11 | 0.01 | 0.01 | 50.11 | 50.12 | 50.1 | 853655 |
| 1776810600 | 50.105 | -0.01 | -0.01 | 50.12 | 50.12 | 50.1 | 649480 |
| 1776724200 | 50.11 | -0.15 | -0.30 | 50.11 | 50.1299 | 50.1 | 2852164 |
| 1776465000 | 50.26 | 0.02 | 0.04 | 50.27 | 50.28 | 50.26 | 721353 |
| 1776378600 | 50.24 | 0.01 | 0.01 | 50.24 | 50.25 | 50.23 | 730505 |
| 1776292200 | 50.235 | 0.01 | 0.01 | 50.24 | 50.24 | 50.23 | 565680 |
| 1776205800 | 50.23 | 0.02 | 0.04 | 50.22 | 50.23 | 50.214 | 855925 |
| 1776119400 | 50.21 | 0.02 | 0.03 | 50.2 | 50.22 | 50.2 | 491861 |
| 1775860200 | 50.195 | -0.01 | -0.01 | 50.21 | 50.21 | 50.19 | 1049575 |
| 1775773800 | 50.2 | 0.02 | 0.04 | 50.19 | 50.21 | 50.19 | 637598 |
| 1775687400 | 50.18 | 0.02 | 0.04 | 50.21 | 50.21 | 50.18 | 1240149 |
| 1775601000 | 50.16 | 0.01 | 0.02 | 50.16 | 50.17 | 50.15 | 656374 |
| 1775514600 | 50.15 | -0.01 | -0.02 | 50.15 | 50.16 | 50.14 | 2263711 |
| 1775169000 | 50.16 | 0.03 | 0.06 | 50.14 | 50.16 | 50.14 | 489119 |
| 1775082600 | 50.13 | 0.01 | 0.02 | 50.14 | 50.14 | 50.12 | 980019 |
| 1774996200 | 50.12 | 0.02 | 0.04 | 50.11 | 50.13 | 50.11 | 845825 |
| 1774909800 | 50.1 | 0.01 | 0.02 | 50.1 | 50.12 | 50.1 | 784016 |
| 1774650600 | 50.09 | 0.02 | 0.04 | 50.08 | 50.09 | 50.07 | 862830 |
| 1774564200 | 50.07 | -0.03 | -0.06 | 50.09 | 50.09 | 50.07 | 1050011 |
| 1774477800 | 50.1 | 0.02 | 0.04 | 50.1 | 50.1 | 50.09 | 1179571 |
| 1774391400 | 50.08 | -0.02 | -0.04 | 50.08 | 50.09 | 50.08 | 897791 |
| 1774305000 | 50.1 | -0.14 | -0.28 | 50.08 | 50.11 | 50.07 | 3862454 |
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.
