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 | 0.2 | 0.401525798033 | 49.81 | 50.3994 | 49.73 | 137466 | 49.97539731 | SP |
| 4 | -0.37 | -0.734418420008 | 50.38 | 51.71 | 47.94 | 257109 | 49.8044781 | SP |
| 12 | -3.47 | -6.48840688108 | 53.48 | 53.86 | 47.94 | 300575 | 51.77348085 | SP |
| 26 | 3.57 | 7.68733850129 | 46.44 | 55.17 | 46.35 | 311709 | 51.30427874 | SP |
| 52 | 8.22 | 19.6697774587 | 41.79 | 55.17 | 40.94 | 214405 | 49.1131797 | SP |
| 156 | 19.79 | 65.4864328259 | 30.22 | 55.17 | 29.1537 | 173671 | 40.84573067 | SP |
| 260 | 20.13 | 67.3694779116 | 29.88 | 55.17 | 27.0514 | 215246 | 35.73030125 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 50.01 | -0.16 | -0.32 | 50.22 | 50.29 | 49.79 | 53206 |
| 1783636200 | 50.17 | 0.07 | 0.14 | 50.28 | 50.3994 | 50.14 | 51013 |
| 1783549800 | 50.1 | 0.02 | 0.04 | 50.09 | 50.17 | 49.74 | 40426 |
| 1783463400 | 50.08 | 0.21 | 0.42 | 49.93 | 50.17 | 49.73 | 158820 |
| 1783377000 | 49.87 | 0.09 | 0.18 | 49.81 | 50.14 | 49.77 | 299604 |
| 1783031400 | 49.78 | 0.62 | 1.26 | 49.71 | 50.1454 | 49.38 | 587533 |
| 1782945000 | 49.16 | -0.72 | -1.44 | 49.83 | 50.14 | 49.16 | 218974 |
| 1782858600 | 49.88 | 0.66 | 1.34 | 49.21 | 49.99 | 49.18 | 135279 |
| 1782772200 | 49.22 | 0.33 | 0.67 | 48.98 | 49.22 | 48.75 | 121511 |
| 1782513000 | 48.89 | 0.57 | 1.18 | 48.29 | 49.03 | 48.29 | 301630 |
| 1782426600 | 48.32 | 0.1 | 0.21 | 48.31 | 48.55 | 48.135 | 380253 |
| 1782340200 | 48.22 | -0.83 | -1.69 | 48.45 | 48.587709 | 47.94 | 340777 |
| 1782253800 | 49.05 | -0.46 | -0.93 | 48.88 | 49.42 | 48.87 | 100262 |
| 1782167400 | 49.51 | -0.35 | -0.70 | 49.41 | 49.67 | 49.031 | 262681 |
| 1781821800 | 49.86 | -0.38 | -0.76 | 50.35 | 50.4414 | 49.41 | 260678 |
| 1781735400 | 50.24 | -1.01 | -1.97 | 51.17 | 51.4 | 50.17 | 243192 |
| 1781649000 | 51.25 | -0.07 | -0.14 | 51.38 | 51.55 | 50.95 | 256606 |
| 1781562600 | 51.32 | 0.3 | 0.59 | 51.21 | 51.71 | 51.21 | 361088 |
| 1781303400 | 51.02 | 0.73 | 1.45 | 50.38 | 51.495 | 50.38 | 507631 |
| 1781217000 | 50.29 | 0.6 | 1.21 | 50.01 | 50.44 | 49.97 | 108633 |
| 1781130600 | 49.69 | -0.47 | -0.94 | 50.04 | 50.4899 | 49.68 | 407681 |
| 1781044200 | 50.16 | -0.42 | -0.83 | 50.81 | 50.93 | 49.65 | 685339 |
| 1780957800 | 50.58 | -0.17 | -0.33 | 50.97 | 51.25 | 50.12 | 412090 |
| 1780698600 | 50.75 | -1.7 | -3.24 | 52.22 | 52.32 | 50.51 | 581972 |
| 1780612200 | 52.45 | 0.42 | 0.81 | 52.11 | 52.595 | 52.11 | 191982 |
| 1780525800 | 52.03 | -0.25 | -0.48 | 52.25 | 52.42 | 51.95 | 167088 |
| 1780439400 | 52.28 | 0.5 | 0.97 | 51.84 | 52.34 | 51.58 | 134835 |
| 1780353000 | 51.78 | -0.27 | -0.52 | 51.93 | 52.19 | 51.78 | 400853 |
| 1780093800 | 52.05 | -0.18 | -0.34 | 52.24 | 52.305 | 51.941 | 136561 |
| 1780007400 | 52.23 | 0.11 | 0.21 | 51.95 | 52.53 | 51.7801 | 113495 |
| 1779921000 | 52.12 | -0.85 | -1.60 | 52.47 | 52.57 | 52 | 210083 |
| 1779834600 | 52.97 | -0.3 | -0.56 | 53.25 | 53.48 | 52.9101 | 1059400 |
| 1779489000 | 53.27 | 0.17 | 0.32 | 53.14 | 53.31 | 52.8401 | 84355 |
| 1779402600 | 53.1 | -0.13 | -0.24 | 53.16 | 53.31 | 52.98 | 171194 |
| 1779316200 | 53.23 | 0.09 | 0.17 | 53.3 | 53.5399 | 53.09 | 311689 |
| 1779229800 | 53.14 | 0.01 | 0.02 | 53.08 | 53.44 | 52.84 | 274517 |
| 1779143400 | 53.13 | 0.39 | 0.74 | 53.02 | 53.22 | 52.7701 | 319891 |
| 1778884200 | 52.74 | -0.4 | -0.75 | 52.84 | 52.84 | 52.38 | 269962 |
| 1778797800 | 53.14 | -0.34 | -0.64 | 53.3 | 53.335 | 52.83 | 1753332 |
| 1778711400 | 53.48 | -0.21 | -0.39 | 53.53 | 53.6599 | 52.9 | 259590 |
| 1778625000 | 53.69 | 0.34 | 0.64 | 53.27 | 53.86 | 52.932 | 758718 |
| 1778538600 | 53.35 | 0.83 | 1.58 | 52.82 | 53.35 | 52.82 | 277982 |
| 1778279400 | 52.52 | 0.2 | 0.38 | 52.54 | 52.6699 | 52.32 | 177528 |
| 1778193000 | 52.32 | -0.88 | -1.65 | 53.23 | 53.34 | 52.23 | 173832 |
| 1778106600 | 53.2 | 0.29 | 0.55 | 53.14 | 53.34 | 53.0301 | 200407 |
| 1778020200 | 52.91 | 0.01 | 0.02 | 53.25 | 53.25 | 52.8 | 171609 |
| 1777933800 | 52.9 | 0.07 | 0.13 | 52.77 | 53.06 | 52.685 | 555166 |
| 1777674600 | 52.83 | -0.41 | -0.77 | 53.16 | 53.63 | 52.8 | 705797 |
| 1777588200 | 53.24 | 0.66 | 1.26 | 52.81 | 53.3299 | 52.63 | 121545 |
| 1777501800 | 52.58 | 0 | 0.00 | 52.67 | 52.6876 | 52.3 | 92606 |
| 1777415400 | 52.58 | -0.61 | -1.15 | 53.02 | 53.1599 | 52.51 | 193990 |
| 1777329000 | 53.19 | -0.08 | -0.15 | 53.33 | 53.5052 | 53.06 | 103421 |
| 1777069800 | 53.27 | -0.14 | -0.26 | 53.45 | 53.45 | 52.95 | 136299 |
| 1776983400 | 53.41 | -0.07 | -0.13 | 53.36 | 53.68 | 52.9003 | 121892 |
| 1776897000 | 53.48 | 0.63 | 1.19 | 53.41 | 53.6 | 53.185 | 126689 |
| 1776810600 | 52.85 | -0.76 | -1.42 | 53.74 | 53.76 | 52.84 | 193097 |
| 1776724200 | 53.61 | 0.22 | 0.41 | 53.28 | 53.63 | 53.1775 | 99922 |
| 1776465000 | 53.39 | -0.18 | -0.34 | 53.48 | 53.505 | 53 | 239753 |
| 1776378600 | 53.57 | 0.42 | 0.79 | 53.33 | 53.67 | 53.33 | 128103 |
| 1776292200 | 53.15 | 0.37 | 0.70 | 52.8 | 53.25 | 52.6 | 200832 |
| 1776205800 | 52.78 | -0.14 | -0.26 | 53.05 | 53.12 | 52.71 | 390175 |
| 1776119400 | 52.92 | 0.22 | 0.42 | 52.49 | 53.09 | 52.49 | 156601 |
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.
