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 | -0.6906 | -1.35385218585 | 51.01 | 51.01 | 49.88 | 48956 | 50.23532419 | SP |
| 4 | -1.8006 | -3.45471987721 | 52.12 | 52.609 | 47.02 | 25012 | 50.87004835 | SP |
| 12 | 1.8094 | 3.7299525871 | 48.51 | 52.7141 | 47.02 | 17397 | 51.13509335 | SP |
| 26 | 2.5094 | 5.2486927421 | 47.81 | 53.07 | 46 | 57411 | 50.97644438 | SP |
| 52 | 8.5194 | 20.3813397129 | 41.8 | 53.07 | 41.7138 | 35350 | 49.81127456 | SP |
| 156 | 19.0852 | 61.1035339468 | 31.2342 | 53.07 | 28.7816 | 14443 | 47.26773311 | SP |
| 260 | 14.3494 | 39.8926883514 | 35.97 | 53.07 | 25.24 | 13457 | 42.32243044 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 50.3194 | -0.08 | -0.16 | 50.55 | 50.55 | 50.26 | 9442 |
| 1782513000 | 50.3981 | -0.09 | -0.19 | 50.4 | 50.61 | 50.29 | 20307 |
| 1782426600 | 50.4925 | 0.44 | 0.88 | 50.66 | 50.7013 | 50.415 | 11914 |
| 1782340200 | 50.05 | -0.26 | -0.52 | 50.08 | 50.27 | 49.9 | 85890 |
| 1782253800 | 50.31 | -0.61 | -1.20 | 51.01 | 51.01 | 49.88 | 117229 |
| 1782167400 | 50.92 | 0.14 | 0.28 | 50.87 | 51.02 | 50.87 | 12873 |
| 1781821800 | 50.78 | -0.4 | -0.78 | 51.2 | 51.2 | 50.78 | 16874 |
| 1781735400 | 51.18 | -0.5 | -0.97 | 51.76 | 51.83 | 51.0399 | 19512 |
| 1781649000 | 51.68 | 0.03 | 0.06 | 51.61 | 51.81 | 51.61 | 12576 |
| 1781562600 | 51.65 | -0.93 | -1.77 | 51.4 | 51.9294 | 47.02 | 14892 |
| 1781303400 | 52.58 | 0.26 | 0.50 | 52.42 | 52.609 | 52.22 | 10627 |
| 1781217000 | 52.32 | 1.32 | 2.59 | 51.1 | 52.39 | 50.07 | 24263 |
| 1781130600 | 51 | -0.51 | -0.99 | 51.25 | 51.5201 | 51 | 29794 |
| 1781044200 | 51.51 | 0.13 | 0.25 | 51.82 | 52.0996 | 51.021 | 26049 |
| 1780957800 | 51.38 | 0.03 | 0.06 | 51.66 | 51.68 | 51.3 | 22076 |
| 1780698600 | 51.35 | -0.82 | -1.57 | 52.24 | 52.24 | 51.195 | 3363 |
| 1780612200 | 52.17 | 0.57 | 1.10 | 52.31 | 52.3904 | 52.17 | 9024 |
| 1780525800 | 51.6 | -0.58 | -1.11 | 52.01 | 52.01 | 51.6 | 12879 |
| 1780439400 | 52.18 | 0.39 | 0.75 | 52.12 | 52.22 | 51.98 | 15649 |
| 1780353000 | 51.79 | -0.68 | -1.30 | 52.473 | 52.473 | 51.72 | 15669 |
| 1780093800 | 52.473 | 0.28 | 0.54 | 52.5 | 52.7141 | 52.4361 | 13449 |
| 1780007400 | 52.19 | -0.05 | -0.10 | 52.19 | 52.41 | 51.961 | 15741 |
| 1779921000 | 52.24 | -0.18 | -0.34 | 52.48 | 52.48 | 52.225 | 19612 |
| 1779834600 | 52.42 | 0.57 | 1.10 | 52.5 | 52.5 | 52.29 | 26945 |
| 1779489000 | 51.851 | -0.29 | -0.55 | 52 | 52 | 51.75 | 9263 |
| 1779402600 | 52.14 | 0.09 | 0.17 | 51.96 | 52.239 | 51.65 | 12048 |
| 1779316200 | 52.05 | 0.81 | 1.57 | 51.34 | 52.05 | 51.3 | 36296 |
| 1779229800 | 51.245 | -0.52 | -0.99 | 51.4 | 51.48 | 51.2415 | 8723 |
| 1779143400 | 51.76 | 0.42 | 0.82 | 51.44 | 51.8299 | 51.34 | 12425 |
| 1778884200 | 51.34 | -0.77 | -1.48 | 51.61 | 51.61 | 51.31 | 10144 |
| 1778797800 | 52.1123 | 0.21 | 0.41 | 52.34 | 52.36 | 52.1123 | 5224 |
| 1778711400 | 51.9009 | 0.16 | 0.30 | 51.59 | 51.9009 | 51.59 | 13646 |
| 1778625000 | 51.745 | -0.38 | -0.72 | 51.86 | 51.86 | 51.495 | 36114 |
| 1778538600 | 52.12 | -0.02 | -0.04 | 52.29 | 52.29 | 52.06 | 8031 |
| 1778279400 | 52.1402 | 0.41 | 0.79 | 52.24 | 52.24 | 51.95 | 9170 |
| 1778193000 | 51.7308 | -0.48 | -0.93 | 52.5 | 52.5 | 51.72 | 10802 |
| 1778106600 | 52.2151 | 1.05 | 2.05 | 52.03 | 52.26 | 52.03 | 7302 |
| 1778020200 | 51.1664 | 0.66 | 1.30 | 50.81 | 51.17 | 50.795 | 9888 |
| 1777933800 | 50.5089 | -0.65 | -1.26 | 50.83 | 51.1 | 50.34 | 10176 |
| 1777674600 | 51.155 | -0.13 | -0.26 | 51.34 | 51.48 | 51.14 | 11812 |
| 1777588200 | 51.2884 | 1.27 | 2.54 | 50.77 | 51.33 | 50.77 | 9878 |
| 1777501800 | 50.017 | -0.57 | -1.13 | 50.4 | 50.43 | 49.946877 | 12566 |
| 1777415400 | 50.5904 | 0.2 | 0.39 | 50.4 | 50.71 | 50.31 | 4657 |
| 1777329000 | 50.3954 | 0.05 | 0.11 | 50.47 | 50.545 | 50.3954 | 16079 |
| 1777069800 | 50.342 | 0.04 | 0.08 | 50.35 | 50.4 | 50.1001 | 4889 |
| 1776983400 | 50.3039 | -0.36 | -0.71 | 50.42 | 50.62 | 49.84 | 10080 |
| 1776897000 | 50.6624 | 0.06 | 0.12 | 50.96 | 50.96 | 50.58 | 12225 |
| 1776810600 | 50.6 | -1.16 | -2.24 | 51.36 | 51.36 | 50.5144 | 13175 |
| 1776724200 | 51.76 | -0.13 | -0.25 | 51.67 | 51.91 | 51.635 | 8953 |
| 1776465000 | 51.89 | 0.49 | 0.95 | 52.15 | 52.289 | 51.89 | 7819 |
| 1776378600 | 51.4 | -0.05 | -0.10 | 51.47 | 51.68 | 51.1967 | 17680 |
| 1776292200 | 51.45 | -0.14 | -0.27 | 51.41 | 51.45 | 51.24 | 16923 |
| 1776205800 | 51.59 | 0.4 | 0.78 | 51.4 | 51.65 | 51.4 | 12332 |
| 1776119400 | 51.19 | 0.51 | 1.01 | 50.37 | 51.19 | 50.37 | 11311 |
| 1775860200 | 50.68 | 0.01 | 0.02 | 50.94 | 50.9853 | 50.4934 | 15734 |
| 1775773800 | 50.67 | 0.01 | 0.02 | 50.27 | 50.84 | 50.14 | 16301 |
| 1775687400 | 50.66 | 1.67 | 3.41 | 50.69 | 50.8 | 50.39 | 15094 |
| 1775601000 | 48.99 | -0.04 | -0.08 | 48.51 | 48.99 | 48.15 | 25603 |
| 1775514600 | 49.03 | 0.57 | 1.18 | 48.7 | 49.05 | 48.69 | 19768 |
| 1775169000 | 48.46 | -0.52 | -1.06 | 47.78 | 48.69 | 47.78 | 33389 |
| 1775082600 | 48.98 | 0.87 | 1.80 | 48.81 | 49.25 | 48.76 | 7206 |
| 1774996200 | 48.112 | 1.46 | 3.13 | 47.45 | 48.112 | 47.18 | 32955 |
| 1774909800 | 46.65 | 0.03 | 0.06 | 46.92 | 47.025 | 46.4801 | 10404 |
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.
