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 | -0.22 | -0.435988902101 | 50.46 | 50.53 | 50.155 | 407276 | 50.35210412 | SP |
| 4 | -0.08 | -0.158982511924 | 50.32 | 50.845 | 50.155 | 1089668 | 50.53726367 | SP |
| 12 | -0.93 | -1.81747117452 | 51.17 | 51.3 | 50.0245 | 715753 | 50.56751091 | SP |
| 26 | -0.85 | -1.66373067136 | 51.09 | 52.04 | 50.0245 | 634880 | 50.83960176 | SP |
| 52 | 0.32 | 0.641025641026 | 49.92 | 52.04 | 49.6101 | 489592 | 50.82910344 | SP |
| 156 | 0.19 | 0.37962037962 | 50.05 | 52.04 | 49.6101 | 487527 | 50.81952915 | SP |
| 260 | 0.19 | 0.37962037962 | 50.05 | 52.04 | 49.6101 | 487527 | 50.81952915 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 50.24 | -0.06 | -0.12 | 50.23 | 50.25 | 50.155 | 568364 |
| 1783463400 | 50.3 | -0.23 | -0.46 | 50.45 | 50.46 | 50.29 | 502480 |
| 1783377000 | 50.53 | 0.05 | 0.10 | 50.45 | 50.53 | 50.44 | 369964 |
| 1783031400 | 50.48 | 0.05 | 0.10 | 50.46 | 50.52 | 50.4201 | 188295 |
| 1782945000 | 50.43 | -0.25 | -0.49 | 50.41 | 50.51 | 50.4003 | 450078 |
| 1782858600 | 50.68 | -0.16 | -0.31 | 50.83 | 50.83 | 50.68 | 665282 |
| 1782772200 | 50.84 | 0.07 | 0.14 | 50.82 | 50.845 | 50.785 | 606590 |
| 1782513000 | 50.77 | 0.07 | 0.14 | 50.74 | 50.83 | 50.73 | 314864 |
| 1782426600 | 50.7 | 0.07 | 0.14 | 50.71 | 50.79 | 50.7 | 374673 |
| 1782340200 | 50.63 | 0.21 | 0.42 | 50.59 | 50.66 | 50.5841 | 708052 |
| 1782253800 | 50.42 | -0.1 | -0.20 | 50.52 | 50.6099 | 50.41 | 5659874 |
| 1782167400 | 50.52 | -0.07 | -0.14 | 50.52 | 50.5499 | 50.465 | 866044 |
| 1781821800 | 50.59 | 0.12 | 0.24 | 50.6 | 50.685 | 50.57 | 340411 |
| 1781735400 | 50.47 | -0.23 | -0.45 | 50.74 | 50.775 | 50.46 | 373639 |
| 1781649000 | 50.7 | 0.09 | 0.18 | 50.64 | 50.7699 | 50.64 | 349899 |
| 1781562600 | 50.61 | 0.04 | 0.08 | 50.66 | 50.71 | 50.58 | 402398 |
| 1781303400 | 50.57 | -0.04 | -0.08 | 50.57 | 50.6 | 50.47 | 722441 |
| 1781217000 | 50.61 | 0.29 | 0.58 | 50.32 | 50.63 | 50.32 | 6150675 |
| 1781130600 | 50.32 | 0.01 | 0.02 | 50.32 | 50.38 | 50.265 | 1813309 |
| 1781044200 | 50.31 | 0.08 | 0.16 | 50.28 | 50.3899 | 50.235 | 496745 |
| 1780957800 | 50.23 | 0.02 | 0.04 | 50.29 | 50.31 | 50.2 | 332669 |
| 1780698600 | 50.21 | -0.22 | -0.44 | 50.25 | 50.265 | 50.175 | 588717 |
| 1780612200 | 50.43 | 0.04 | 0.08 | 50.45 | 50.475 | 50.415 | 544273 |
| 1780525800 | 50.39 | -0.03 | -0.06 | 50.35 | 50.4 | 50.315 | 503236 |
| 1780439400 | 50.42 | -0.03 | -0.06 | 50.42 | 50.435 | 50.385 | 348685 |
| 1780353000 | 50.45 | -0.24 | -0.47 | 50.32 | 50.46 | 50.27 | 369773 |
| 1780093800 | 50.69 | 0.09 | 0.18 | 50.65 | 50.705 | 50.615 | 576567 |
| 1780007400 | 50.6 | 0.09 | 0.18 | 50.49 | 50.63 | 50.465 | 638000 |
| 1779921000 | 50.51 | 0 | 0.00 | 50.54 | 50.58 | 50.49 | 566035 |
| 1779834600 | 50.51 | 0.14 | 0.28 | 50.54 | 50.59 | 50.45 | 1193177 |
| 1779489000 | 50.37 | 0.02 | 0.04 | 50.4 | 50.44 | 50.25 | 491036 |
| 1779402600 | 50.35 | -0.03 | -0.06 | 50.25 | 50.46 | 50.21 | 2828615 |
| 1779316200 | 50.38 | 0.31 | 0.61 | 50.08 | 50.395 | 50.08 | 376525 |
| 1779229800 | 50.075 | -0.19 | -0.37 | 50.08 | 50.1497 | 50.0245 | 630203 |
| 1779143400 | 50.26 | -0.07 | -0.14 | 50.31 | 50.36 | 50.1845 | 317033 |
| 1778884200 | 50.33 | -0.28 | -0.55 | 50.39 | 50.4 | 50.29 | 362741 |
| 1778797800 | 50.61 | -0.03 | -0.06 | 50.7 | 50.74 | 50.605 | 327951 |
| 1778711400 | 50.64 | 0.04 | 0.08 | 50.57 | 50.64 | 50.525 | 276519 |
| 1778625000 | 50.6 | -0.18 | -0.35 | 50.63 | 50.65 | 50.59 | 282213 |
| 1778538600 | 50.78 | -0.14 | -0.27 | 50.85 | 50.87 | 50.7539 | 304751 |
| 1778279400 | 50.92 | 0.14 | 0.28 | 50.88 | 50.92 | 50.855 | 414939 |
| 1778193000 | 50.78 | -0.09 | -0.18 | 50.94 | 50.94 | 50.735 | 485014 |
| 1778106600 | 50.87 | 0.21 | 0.41 | 50.82 | 50.8999 | 50.79 | 347371 |
| 1778020200 | 50.66 | 0.06 | 0.12 | 50.63 | 50.7099 | 50.604 | 306596 |
| 1777933800 | 50.6 | -0.16 | -0.32 | 50.7 | 50.7 | 50.515 | 399138 |
| 1777674600 | 50.76 | -0.12 | -0.24 | 50.72 | 50.855 | 50.69 | 230552 |
| 1777588200 | 50.88 | 0.07 | 0.14 | 50.91 | 50.925 | 50.83 | 334767 |
| 1777501800 | 50.81 | -0.22 | -0.43 | 50.92 | 50.925 | 50.765 | 446415 |
| 1777415400 | 51.03 | -0.03 | -0.06 | 51 | 51.035 | 50.94 | 279843 |
| 1777329000 | 51.06 | -0.07 | -0.14 | 51.09 | 51.125 | 51.03 | 243357 |
| 1777069800 | 51.13 | 0.11 | 0.22 | 51.01 | 51.13 | 51.005 | 357907 |
| 1776983400 | 51.02 | -0.08 | -0.16 | 51.1 | 51.14 | 50.979 | 391298 |
| 1776897000 | 51.1 | 0.04 | 0.08 | 51.16 | 51.1786 | 51.1 | 355589 |
| 1776810600 | 51.06 | -0.12 | -0.23 | 51.14 | 51.17 | 51.04 | 299506 |
| 1776724200 | 51.18 | -0.06 | -0.12 | 51.26 | 51.26 | 51.17 | 805711 |
| 1776465000 | 51.24 | 0.17 | 0.33 | 51.23 | 51.3 | 51.205 | 928276 |
| 1776378600 | 51.07 | -0.06 | -0.12 | 51.17 | 51.17 | 51.04 | 388850 |
| 1776292200 | 51.13 | -0.03 | -0.06 | 51.13 | 51.15 | 51.064 | 294916 |
| 1776205800 | 51.16 | 0.08 | 0.16 | 51.06 | 51.205 | 51.05 | 341822 |
| 1776119400 | 51.08 | 0.07 | 0.14 | 50.98 | 51.08 | 50.9551 | 227616 |
| 1775860200 | 51.01 | -0.04 | -0.08 | 51.05 | 51.06 | 50.98 | 239853 |
| 1775773800 | 51.05 | 0.01 | 0.02 | 51 | 51.14 | 50.925 | 246053 |
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.
