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 | 0.06 | 0.119260584377 | 50.31 | 50.41 | 50.23 | 129513 | 50.32129771 | SP |
| 4 | 0.03 | 0.0595947556615 | 50.34 | 50.57 | 49.9301 | 105382 | 50.25614877 | SP |
| 12 | 0.79 | 1.59338442921 | 49.58 | 50.57 | 49.455 | 97875 | 50.12116808 | SP |
| 26 | -0.07 | -0.138778747026 | 50.44 | 50.825 | 49.395 | 84184 | 50.19076991 | SP |
| 52 | 0.12 | 0.238805970149 | 50.25 | 50.825 | 49.395 | 85625 | 50.2373518 | SP |
| 156 | 0.12 | 0.238805970149 | 50.25 | 50.825 | 49.395 | 85625 | 50.2373518 | SP |
| 260 | 0.12 | 0.238805970149 | 50.25 | 50.825 | 49.395 | 85625 | 50.2373518 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 50.36 | 0.05 | 0.10 | 50.41 | 50.41 | 50.325 | 156227 |
| 1782340200 | 50.31 | 0.02 | 0.04 | 50.3 | 50.365 | 50.29 | 97247 |
| 1782253800 | 50.29 | -0.05 | -0.10 | 50.23 | 50.33 | 50.23 | 197917 |
| 1782167400 | 50.34 | -0.02 | -0.04 | 50.31 | 50.3499 | 50.29 | 66659 |
| 1781821800 | 50.36 | 0.16 | 0.31 | 50.31 | 50.57 | 50.28 | 427194 |
| 1781735400 | 50.2032 | -0.18 | -0.35 | 50.37 | 50.4 | 50.19 | 53190 |
| 1781649000 | 50.3799 | -0.02 | -0.04 | 50.36 | 50.4418 | 50.36 | 112052 |
| 1781562600 | 50.4 | 0.13 | 0.26 | 50.41 | 50.415 | 50.37 | 67019 |
| 1781303400 | 50.27 | 0.13 | 0.26 | 50.19 | 50.29 | 50.16 | 55579 |
| 1781217000 | 50.14 | 0.19 | 0.38 | 50.01 | 50.15 | 49.9701 | 51157 |
| 1781130600 | 49.95 | -0.09 | -0.18 | 49.97 | 50.05 | 49.9301 | 67889 |
| 1781044200 | 50.04 | 0.08 | 0.16 | 50.03 | 50.06 | 49.938 | 54896 |
| 1780957800 | 49.96 | -0.03 | -0.05 | 49.97 | 50 | 49.95 | 54443 |
| 1780698600 | 49.9861 | -0.13 | -0.27 | 50.05 | 50.05 | 49.965 | 36680 |
| 1780612200 | 50.12 | 0 | 0.00 | 50.1 | 50.13 | 50.085 | 115534 |
| 1780525800 | 50.12 | -0.03 | -0.06 | 50.14 | 50.15 | 50.1 | 73882 |
| 1780439400 | 50.15 | -0.04 | -0.08 | 50.14 | 50.19 | 50.14 | 107892 |
| 1780353000 | 50.19 | -0.15 | -0.29 | 50.18 | 50.195 | 50.0801 | 96692 |
| 1780093800 | 50.335 | -0.01 | -0.01 | 50.34 | 50.38 | 50.3106 | 110104 |
| 1780007400 | 50.34 | 0.14 | 0.28 | 50.23 | 50.35 | 50.21 | 79260 |
| 1779921000 | 50.2 | 0.03 | 0.06 | 50.22 | 50.225 | 50.17 | 183532 |
| 1779834600 | 50.17 | 0.22 | 0.44 | 50.13 | 50.17 | 50.11 | 128096 |
| 1779489000 | 49.95 | 0 | 0.00 | 49.99 | 49.99 | 49.89 | 221373 |
| 1779402600 | 49.95 | 0.08 | 0.15 | 49.87 | 49.98 | 49.8601 | 51420 |
| 1779316200 | 49.875 | 0.17 | 0.35 | 49.73 | 49.89 | 49.7 | 62421 |
| 1779229800 | 49.7 | -0.14 | -0.28 | 49.72 | 49.78 | 49.68 | 122001 |
| 1779143400 | 49.84 | -0.02 | -0.04 | 49.87 | 49.87 | 49.795 | 51229 |
| 1778884200 | 49.86 | -0.11 | -0.22 | 49.89 | 49.91 | 49.83 | 61632 |
| 1778797800 | 49.97 | -0.04 | -0.08 | 50.01 | 50.05 | 49.97 | 58457 |
| 1778711400 | 50.01 | 0.03 | 0.06 | 49.96 | 50.09 | 49.94 | 127471 |
| 1778625000 | 49.98 | -0.09 | -0.17 | 49.96 | 50 | 49.92 | 87127 |
| 1778538600 | 50.0654 | -0.02 | -0.05 | 50.07 | 50.14 | 50.06 | 63563 |
| 1778279400 | 50.09 | 0.05 | 0.10 | 50.15 | 50.15 | 50.07 | 86960 |
| 1778193000 | 50.04 | -0.02 | -0.04 | 50.09 | 50.13 | 50.025 | 62413 |
| 1778106600 | 50.06 | 0.12 | 0.24 | 50.03 | 50.09 | 50.03 | 197323 |
| 1778020200 | 49.94 | 0.07 | 0.14 | 49.92 | 49.99 | 49.87 | 82854 |
| 1777933800 | 49.87 | -0.05 | -0.10 | 50.21 | 50.21 | 49.78 | 134739 |
| 1777674600 | 49.92 | -0.16 | -0.32 | 49.95 | 49.96 | 49.89 | 84260 |
| 1777588200 | 50.08 | 0.08 | 0.16 | 50 | 50.11 | 49.98 | 128564 |
| 1777501800 | 50 | -0.09 | -0.18 | 50.09 | 50.09 | 49.9602 | 60691 |
| 1777415400 | 50.09 | -0.09 | -0.18 | 50.17 | 50.17 | 50.05 | 61951 |
| 1777329000 | 50.18 | -0.02 | -0.04 | 50.24 | 50.24 | 50.17 | 103410 |
| 1777069800 | 50.2 | 0.02 | 0.04 | 50.14 | 50.22 | 50.13 | 48886 |
| 1776983400 | 50.18 | -0.06 | -0.12 | 50.21 | 50.27 | 50.13 | 136330 |
| 1776897000 | 50.24 | 0.04 | 0.08 | 50.26 | 50.29 | 50.2 | 95857 |
| 1776810600 | 50.2 | -0.12 | -0.24 | 50.3 | 50.31 | 50.2 | 73672 |
| 1776724200 | 50.3189 | -0 | -0.00 | 50.33 | 50.3499 | 50.29 | 97481 |
| 1776465000 | 50.319 | 0.19 | 0.38 | 50.29 | 50.34 | 50.26 | 95605 |
| 1776378600 | 50.1278 | -0.03 | -0.06 | 50.18 | 50.18 | 50.0901 | 95029 |
| 1776292200 | 50.16 | 0.03 | 0.06 | 50.14 | 50.17 | 50.11 | 181796 |
| 1776205800 | 50.13 | 0.14 | 0.27 | 50.04 | 50.15 | 50.04 | 68503 |
| 1776119400 | 49.995 | 0.05 | 0.11 | 49.88 | 49.9998 | 49.87 | 54013 |
| 1775860200 | 49.94 | 0.02 | 0.04 | 49.95 | 49.96 | 49.9 | 126890 |
| 1775773800 | 49.92 | 0.13 | 0.26 | 49.85 | 50.1199 | 49.82 | 61585 |
| 1775687400 | 49.79 | 0.21 | 0.43 | 49.87 | 49.88 | 49.74 | 45815 |
| 1775601000 | 49.5787 | -0.03 | -0.06 | 49.53 | 49.5899 | 49.455 | 42854 |
| 1775514600 | 49.61 | 0 | 0.00 | 49.58 | 49.71 | 49.57 | 51531 |
| 1775169000 | 49.61 | 0.08 | 0.16 | 49.51 | 49.61 | 49.46 | 151799 |
| 1775082600 | 49.53 | -0.14 | -0.28 | 49.54 | 49.58 | 49.52 | 184049 |
| 1774996200 | 49.6708 | 0.2 | 0.40 | 49.59 | 49.82 | 49.58 | 100188 |
| 1774909800 | 49.475 | 0.07 | 0.13 | 49.52 | 49.56 | 49.461 | 44139 |
| 1774650600 | 49.41 | -0.13 | -0.26 | 49.41 | 49.46 | 49.395 | 86640 |
| 1774564200 | 49.5387 | -0.22 | -0.44 | 49.62 | 49.7099 | 49.5387 | 51223 |
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.
