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 | -1.1425 | -2.21286073988 | 51.63 | 55.71 | 50.17 | 2155 | 51.02966469 | SP |
| 4 | -1.5025 | -2.88997884209 | 51.99 | 55.71 | 50.17 | 6108 | 52.08298943 | SP |
| 12 | -0.7075 | -1.3819708956 | 51.195 | 55.71 | 50.17 | 11124 | 51.56565453 | SP |
| 26 | 4.5475 | 9.89878101872 | 45.94 | 55.71 | 45.7463 | 12974 | 50.30413237 | SP |
| 52 | 6.9075 | 15.8501606241 | 43.58 | 55.71 | 42.8 | 7583 | 49.35137038 | SP |
| 156 | 0.7275 | 1.46201768489 | 49.76 | 55.71 | 42.8 | 8830 | 47.91294877 | SP |
| 260 | 0.7275 | 1.46201768489 | 49.76 | 55.71 | 42.8 | 8830 | 47.91294877 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 50.4875 | -0.33 | -0.65 | 50.17 | 50.795 | 50.17 | 639 |
| 1782426600 | 50.8154 | 0.36 | 0.71 | 50.84 | 51.11 | 50.72 | 1540 |
| 1782340200 | 50.4593 | -0.72 | -1.40 | 50.79 | 50.79 | 50.4593 | 1013 |
| 1782253800 | 51.1748 | -0.45 | -0.87 | 50.55 | 55.71 | 50.55 | 7243 |
| 1782167400 | 51.6249 | 0.15 | 0.29 | 51.63 | 51.79 | 51.6249 | 341 |
| 1781821800 | 51.475 | 0.12 | 0.23 | 51.62 | 51.62 | 51.37 | 1545 |
| 1781735400 | 51.355 | 0.02 | 0.04 | 51.19 | 51.59 | 51.19 | 462 |
| 1781649000 | 51.335 | -0.33 | -0.65 | 51.435 | 51.435 | 51.335 | 905 |
| 1781562600 | 51.6699 | 0.13 | 0.26 | 51.8 | 51.8 | 51.55 | 2293 |
| 1781303400 | 51.5363 | 0.14 | 0.27 | 51.79 | 51.79 | 51.5363 | 1063 |
| 1781217000 | 51.4 | 0.05 | 0.10 | 51.19 | 51.53 | 51.19 | 164 |
| 1781130600 | 51.3497 | 0.05 | 0.10 | 51.19 | 51.48 | 51.19 | 84 |
| 1781044200 | 51.3 | -0.63 | -1.21 | 51.68 | 51.68 | 51.3 | 1149 |
| 1780957800 | 51.93 | 0.25 | 0.48 | 51.57 | 51.93 | 51.57 | 849 |
| 1780698600 | 51.6816 | -0.85 | -1.62 | 52.195 | 52.195 | 51.6816 | 557 |
| 1780612200 | 52.53 | 0.11 | 0.21 | 52.335 | 52.53 | 52.335 | 486 |
| 1780525800 | 52.418 | 0 | 0.01 | 52.35 | 52.68 | 52.35 | 460 |
| 1780439400 | 52.4139 | 0.17 | 0.32 | 52.55 | 52.58 | 52.21 | 722 |
| 1780353000 | 52.2485 | 0.29 | 0.57 | 51.99 | 52.4 | 51.99 | 94544 |
| 1780093800 | 51.9548 | -0.02 | -0.05 | 51.77 | 52.135 | 51.74 | 25447 |
| 1780007400 | 51.9791 | -0.02 | -0.05 | 51.66 | 51.9791 | 51.66 | 333 |
| 1779921000 | 52.0031 | -0.26 | -0.50 | 51.73 | 52.195 | 51.73 | 9840 |
| 1779834600 | 52.2653 | -0.1 | -0.19 | 52.1 | 53.33 | 51.95 | 2176 |
| 1779489000 | 52.3674 | -0 | -0.00 | 52.05 | 52.63 | 52.05 | 1281 |
| 1779402600 | 52.3697 | -0.01 | -0.02 | 52.18 | 52.52 | 52.18 | 150 |
| 1779316200 | 52.3806 | -0.48 | -0.90 | 52.23 | 52.63 | 52.23 | 1184 |
| 1779229800 | 52.857 | 0.27 | 0.52 | 52.61 | 54.52 | 52.518 | 32453 |
| 1779143400 | 52.5853 | 0.16 | 0.30 | 52.81 | 52.9299 | 52.5853 | 736 |
| 1778884200 | 52.4261 | -0.1 | -0.20 | 52.09 | 52.445 | 52.09 | 851 |
| 1778797800 | 52.5302 | -0.24 | -0.46 | 52.2 | 52.5302 | 52.2 | 976 |
| 1778711400 | 52.7743 | 0.02 | 0.04 | 52.54 | 53.035 | 52.54 | 899 |
| 1778625000 | 52.755 | 0.3 | 0.57 | 52.35 | 52.935 | 52.35 | 2911 |
| 1778538600 | 52.4578 | 0.52 | 1.00 | 52.03 | 52.74 | 52.03 | 6121 |
| 1778279400 | 51.9399 | 0.13 | 0.24 | 51.52 | 52.2099 | 51.52 | 7437 |
| 1778193000 | 51.8148 | -0.29 | -0.55 | 51.94 | 51.94 | 51.8148 | 371 |
| 1778106600 | 52.0999 | -0.11 | -0.20 | 51.73 | 52.17 | 51.73 | 1569 |
| 1778020200 | 52.205 | 0.28 | 0.54 | 51.84 | 52.3 | 51.84 | 1334 |
| 1777933800 | 51.9225 | -0.03 | -0.06 | 52.05 | 52.1899 | 51.9225 | 1057 |
| 1777674600 | 51.9546 | 0.03 | 0.06 | 51.65 | 52.12 | 51.65 | 185595 |
| 1777588200 | 51.9226 | 0.14 | 0.26 | 51.6 | 51.97 | 51.6 | 2712 |
| 1777501800 | 51.7868 | 0.09 | 0.18 | 51.745 | 51.96 | 51.745 | 285 |
| 1777415400 | 51.6948 | 0.33 | 0.65 | 51.76 | 51.86 | 51.495 | 2003 |
| 1777329000 | 51.36 | -0.13 | -0.26 | 51.42 | 51.83 | 51.36 | 2251 |
| 1777069800 | 51.4948 | -0.01 | -0.02 | 51.39 | 51.4948 | 51.34 | 2073 |
| 1776983400 | 51.505 | 0.01 | 0.01 | 51.33 | 51.805 | 51.33 | 2324 |
| 1776897000 | 51.5 | 0.09 | 0.17 | 51.61 | 51.61 | 51.47 | 1654 |
| 1776810600 | 51.4123 | 0.19 | 0.37 | 51.24 | 51.47 | 51.24 | 728 |
| 1776724200 | 51.2248 | 0.09 | 0.17 | 51.1398 | 51.5 | 50.95 | 601 |
| 1776465000 | 51.1398 | -0.24 | -0.46 | 51.3761 | 51.3761 | 50.89 | 576 |
| 1776378600 | 51.3761 | 0.06 | 0.11 | 51.27 | 51.62 | 51.27 | 2882 |
| 1776292200 | 51.32 | 0.28 | 0.55 | 50.89 | 51.35 | 50.89 | 388 |
| 1776205800 | 51.0418 | -0.17 | -0.34 | 51.235 | 51.445 | 51.0418 | 1025 |
| 1776119400 | 51.2162 | 0.22 | 0.43 | 51.495 | 51.56 | 51.2162 | 1240 |
| 1775860200 | 50.9966 | 0.03 | 0.06 | 50.85 | 51.22 | 50.85 | 418 |
| 1775773800 | 50.9675 | 0.34 | 0.68 | 50.6243 | 52.02 | 50.6243 | 4338 |
| 1775687400 | 50.6243 | -0.82 | -1.59 | 50.33 | 50.6243 | 50.33 | 217273 |
| 1775601000 | 51.44 | -0.04 | -0.09 | 51.6 | 51.91 | 51.3 | 2068 |
| 1775514600 | 51.4848 | 0.17 | 0.32 | 51.195 | 51.61 | 51.13 | 1563 |
| 1775169000 | 51.3184 | 0.61 | 1.21 | 51.2 | 51.46 | 51.2 | 745 |
| 1775082600 | 50.7054 | -0.04 | -0.09 | 50.7491 | 50.81 | 50.58 | 420415 |
| 1774996200 | 50.7491 | 0.1 | 0.20 | 50.87 | 50.87 | 50.7491 | 320 |
| 1774909800 | 50.6499 | 0.12 | 0.23 | 50.97 | 50.97 | 50.4 | 1285 |
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.
