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 | -0.025 | -0.0494951494753 | 50.51 | 50.56 | 50.48 | 6485527 | 50.50631855 | SP |
| 4 | -0.05 | -0.0989413277926 | 50.535 | 50.62 | 50.41 | 7280069 | 50.50075666 | SP |
| 12 | -0.075 | -0.148338607595 | 50.56 | 50.63 | 50.41 | 6872438 | 50.51611755 | SP |
| 26 | -0.215 | -0.424063116371 | 50.7 | 50.79 | 50.41 | 6732955 | 50.58609638 | SP |
| 52 | -0.095 | -0.187821273231 | 50.58 | 50.79 | 50.41 | 6129243 | 50.61250989 | SP |
| 156 | 0.385 | 0.768463073852 | 50.1 | 50.79 | 49.93 | 5305367 | 50.47775884 | SP |
| 260 | -0.235 | -0.46332807571 | 50.72 | 50.79 | 49.93 | 4829634 | 50.40679884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 50.5 | 0.02 | 0.04 | 50.5 | 50.52 | 50.49 | 4427932 |
| 1781735400 | 50.48 | -0.04 | -0.08 | 50.53 | 50.56 | 50.48 | 6659178 |
| 1781649000 | 50.52 | 0 | 0.00 | 50.52 | 50.53 | 50.51 | 6189174 |
| 1781562600 | 50.52 | 0.03 | 0.06 | 50.51 | 50.53 | 50.5 | 8665825 |
| 1781303400 | 50.49 | 0.01 | 0.02 | 50.5 | 50.5 | 50.48 | 4644242 |
| 1781217000 | 50.48 | 0.03 | 0.06 | 50.46 | 50.49 | 50.45 | 5107724 |
| 1781130600 | 50.45 | 0.01 | 0.02 | 50.45 | 50.47 | 50.45 | 5186038 |
| 1781044200 | 50.44 | 0.01 | 0.02 | 50.44 | 50.45 | 50.43 | 6747799 |
| 1780957800 | 50.43 | 0.02 | 0.04 | 50.43 | 50.45 | 50.43 | 4582914 |
| 1780698600 | 50.41 | -0.02 | -0.04 | 50.44 | 50.44 | 50.41 | 7488633 |
| 1780612200 | 50.43 | -0.01 | -0.02 | 50.45 | 50.46 | 50.43 | 13630439 |
| 1780525800 | 50.44 | 0 | 0.00 | 50.44 | 50.45 | 50.43 | 5673713 |
| 1780439400 | 50.44 | 0 | 0.00 | 50.44 | 50.45 | 50.44 | 5337882 |
| 1780353000 | 50.44 | -0.18 | -0.36 | 50.438 | 50.44 | 50.43 | 8307789 |
| 1780093800 | 50.62 | 0.04 | 0.08 | 50.59 | 50.62 | 50.59 | 22492907 |
| 1780007400 | 50.58 | 0 | 0.00 | 50.58 | 50.6 | 50.57 | 5710384 |
| 1779921000 | 50.58 | 0.02 | 0.04 | 50.57 | 50.58 | 50.56 | 4438970 |
| 1779834600 | 50.56 | 0.03 | 0.06 | 50.535 | 50.56 | 50.53 | 5749696 |
| 1779489000 | 50.53 | -0.01 | -0.02 | 50.56 | 50.56 | 50.52 | 7408834 |
| 1779402600 | 50.54 | 0.01 | 0.02 | 50.52 | 50.54 | 50.51 | 5589548 |
| 1779316200 | 50.53 | 0.04 | 0.08 | 50.49 | 50.54 | 50.49 | 4928331 |
| 1779229800 | 50.49 | -0.01 | -0.02 | 50.5 | 50.5 | 50.49 | 5949510 |
| 1779143400 | 50.5 | 0 | 0.00 | 50.5 | 50.52 | 50.49 | 6148216 |
| 1778884200 | 50.5 | -0.01 | -0.02 | 50.49 | 50.5 | 50.48 | 5260643 |
| 1778797800 | 50.51 | -0.01 | -0.02 | 50.53 | 50.53 | 50.5 | 5620303 |
| 1778711400 | 50.52 | 0.02 | 0.04 | 50.5 | 50.52 | 50.5 | 5519357 |
| 1778625000 | 50.5 | 0 | 0.00 | 50.5 | 50.51 | 50.49 | 4784148 |
| 1778538600 | 50.5 | 0 | 0.00 | 50.49 | 50.51 | 50.49 | 4353388 |
| 1778279400 | 50.5 | 0.01 | 0.02 | 50.51 | 50.51 | 50.5 | 5019041 |
| 1778193000 | 50.49 | 0.01 | 0.02 | 50.5 | 50.5 | 50.48 | 7619547 |
| 1778106600 | 50.48 | 0.02 | 0.04 | 50.48 | 50.49 | 50.47 | 4963896 |
| 1778020200 | 50.46 | 0.03 | 0.06 | 50.45 | 50.46 | 50.44 | 5435967 |
| 1777933800 | 50.43 | -0.02 | -0.04 | 50.45 | 50.46 | 50.42 | 6524835 |
| 1777674600 | 50.45 | -0.15 | -0.30 | 50.44 | 50.46 | 50.44 | 6606499 |
| 1777588200 | 50.6 | 0.01 | 0.02 | 50.6 | 50.61 | 50.59 | 5655119 |
| 1777501800 | 50.59 | -0.01 | -0.02 | 50.59 | 50.6 | 50.57 | 15446674 |
| 1777415400 | 50.6 | 0.01 | 0.02 | 50.6 | 50.6 | 50.59 | 4180406 |
| 1777329000 | 50.59 | -0.01 | -0.02 | 50.6 | 50.6 | 50.59 | 4141762 |
| 1777069800 | 50.6 | 0.03 | 0.06 | 50.58 | 50.6 | 50.57 | 4784209 |
| 1776983400 | 50.57 | 0 | 0.00 | 50.58 | 50.59 | 50.56 | 4615909 |
| 1776897000 | 50.57 | 0.01 | 0.02 | 50.58 | 50.58 | 50.56 | 4524652 |
| 1776810600 | 50.56 | -0.01 | -0.02 | 50.59 | 50.59 | 50.56 | 6493818 |
| 1776724200 | 50.57 | 0.01 | 0.02 | 50.57 | 50.58 | 50.57 | 7353525 |
| 1776465000 | 50.56 | 0.04 | 0.08 | 50.55 | 50.58 | 50.54 | 6506459 |
| 1776378600 | 50.52 | -0.01 | -0.02 | 50.54 | 50.54 | 50.52 | 4728202 |
| 1776292200 | 50.53 | 0.02 | 0.04 | 50.54 | 50.54 | 50.515 | 7698741 |
| 1776205800 | 50.51 | 0 | 0.00 | 50.52 | 50.53 | 50.51 | 7598298 |
| 1776119400 | 50.51 | 0 | 0.01 | 50.5 | 50.53 | 50.5 | 8598701 |
| 1775860200 | 50.505 | 0.01 | 0.01 | 50.51 | 50.51 | 50.5 | 6118008 |
| 1775773800 | 50.5 | 0.01 | 0.02 | 50.49 | 50.52 | 50.49 | 7159643 |
| 1775687400 | 50.49 | 0.01 | 0.02 | 50.51 | 50.52 | 50.48 | 7701231 |
| 1775601000 | 50.48 | 0.03 | 0.06 | 50.46 | 50.48 | 50.46 | 5775995 |
| 1775514600 | 50.45 | -0.01 | -0.02 | 50.46 | 50.47 | 50.45 | 8451843 |
| 1775169000 | 50.46 | 0.02 | 0.04 | 50.46 | 50.47 | 50.45 | 6016792 |
| 1775082600 | 50.44 | -0.17 | -0.34 | 50.44 | 50.45 | 50.44 | 9691914 |
| 1774996200 | 50.61 | 0.04 | 0.08 | 50.59 | 50.63 | 50.59 | 16336674 |
| 1774909800 | 50.57 | 0.04 | 0.08 | 50.56 | 50.58 | 50.56 | 9377112 |
| 1774650600 | 50.53 | 0.01 | 0.02 | 50.52 | 50.54 | 50.52 | 7951990 |
| 1774564200 | 50.52 | -0.04 | -0.08 | 50.56 | 50.56 | 50.52 | 6431774 |
| 1774477800 | 50.56 | 0.01 | 0.02 | 50.56 | 50.57 | 50.55 | 5033720 |
| 1774391400 | 50.55 | -0.01 | -0.02 | 50.54 | 50.55 | 50.53 | 5082109 |
| 1774305000 | 50.56 | 0.04 | 0.08 | 50.52 | 50.56 | 50.52 | 5592723 |
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.
