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 | 0.17 | 0.335901995653 | 50.61 | 50.89 | 50.42 | 155217 | 50.78338379 | SP |
| 4 | 0.17 | 0.335901995653 | 50.61 | 50.89 | 49.64 | 194548 | 50.32867046 | SP |
| 12 | 0.2 | 0.395413206801 | 50.58 | 50.95 | 49.39 | 229851 | 50.3842825 | SP |
| 26 | 0.63 | 1.25623130608 | 50.15 | 53.52 | 49.39 | 357376 | 50.37663289 | SP |
| 52 | 2.7 | 5.615640599 | 48.08 | 53.52 | 47.68 | 179222 | 50.36918494 | SP |
| 156 | 0.33 | 0.654112983152 | 50.45 | 53.52 | 46.93 | 146882 | 50.35742027 | SP |
| 260 | 0.33 | 0.654112983152 | 50.45 | 53.52 | 46.93 | 146882 | 50.35742027 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 50.78 | -0.07 | -0.14 | 50.87 | 50.87 | 50.6106 | 172109 |
| 1780612200 | 50.85 | 0.05 | 0.10 | 50.76 | 50.89 | 50.68 | 145154 |
| 1780525800 | 50.8 | 0 | 0.01 | 50.72 | 50.8199 | 50.6901 | 160907 |
| 1780439400 | 50.795 | 0.12 | 0.23 | 50.75 | 50.82 | 50.675 | 165552 |
| 1780353000 | 50.68 | -0.09 | -0.17 | 50.61 | 50.6899 | 50.42 | 132361 |
| 1780093800 | 50.765 | 0.11 | 0.22 | 50.73 | 50.81 | 50.64 | 148029 |
| 1780007400 | 50.655 | 0.22 | 0.43 | 50.36 | 50.69 | 50.36 | 170852 |
| 1779921000 | 50.44 | 0.06 | 0.12 | 50.49 | 50.56 | 50.32 | 130114 |
| 1779834600 | 50.38 | 0.42 | 0.84 | 50.07 | 50.41 | 50.07 | 218230 |
| 1779489000 | 49.96 | 0.01 | 0.02 | 49.99 | 50.08 | 49.8998 | 145221 |
| 1779402600 | 49.95 | -0.01 | -0.02 | 49.85 | 50 | 49.77 | 226997 |
| 1779316200 | 49.96 | 0.11 | 0.22 | 49.93 | 49.99 | 49.72 | 203473 |
| 1779229800 | 49.85 | -0.2 | -0.39 | 49.99 | 49.99 | 49.64 | 169746 |
| 1779143400 | 50.045 | 0.04 | 0.07 | 49.93 | 50.06 | 49.86 | 849204 |
| 1778884200 | 50.01 | -0.38 | -0.75 | 50.21 | 50.21 | 49.8301 | 129716 |
| 1778797800 | 50.39 | -0.04 | -0.08 | 50.35 | 50.49 | 50.35 | 178687 |
| 1778711400 | 50.43 | -0.06 | -0.12 | 50.5 | 50.5 | 50.34 | 104125 |
| 1778625000 | 50.49 | -0.16 | -0.32 | 50.67 | 50.67 | 50.45 | 134182 |
| 1778538600 | 50.65 | -0.02 | -0.04 | 50.61 | 50.71 | 50.58 | 111755 |
| 1778279400 | 50.67 | 0.03 | 0.06 | 50.75 | 50.75 | 50.61 | 141692 |
| 1778193000 | 50.64 | -0.03 | -0.05 | 50.5 | 50.7 | 50.5 | 155685 |
| 1778106600 | 50.665 | 0.14 | 0.29 | 50.68 | 50.71 | 50.51 | 166015 |
| 1778020200 | 50.52 | 0.02 | 0.03 | 50.54 | 50.6 | 50.39 | 196702 |
| 1777933800 | 50.505 | -0.05 | -0.09 | 50.46 | 50.56 | 50.32 | 166157 |
| 1777674600 | 50.55 | -0.14 | -0.27 | 50.55 | 50.57 | 50.46 | 218258 |
| 1777588200 | 50.685 | 0.01 | 0.01 | 50.79 | 50.79 | 50.6 | 227568 |
| 1777501800 | 50.68 | -0.11 | -0.22 | 50.71 | 50.79 | 50.57 | 185563 |
| 1777415400 | 50.79 | -0.12 | -0.24 | 50.79 | 50.82 | 50.7 | 152768 |
| 1777329000 | 50.91 | -0.01 | -0.02 | 50.84 | 50.95 | 50.79 | 178641 |
| 1777069800 | 50.92 | 0.05 | 0.10 | 50.8 | 50.93 | 50.79 | 120659 |
| 1776983400 | 50.87 | 0 | 0.00 | 50.78 | 50.91 | 50.75 | 122601 |
| 1776897000 | 50.87 | 0.01 | 0.02 | 50.94 | 50.94 | 50.74 | 81375 |
| 1776810600 | 50.858 | -0.01 | -0.01 | 50.93 | 50.93 | 50.7701 | 130085 |
| 1776724200 | 50.865 | -0.03 | -0.05 | 50.77 | 50.92 | 50.77 | 126281 |
| 1776465000 | 50.89 | 0.21 | 0.41 | 50.62 | 50.9 | 50.62 | 133119 |
| 1776378600 | 50.68 | 0.01 | 0.02 | 50.73 | 50.73 | 50.61 | 138427 |
| 1776292200 | 50.67 | -0.05 | -0.11 | 50.8 | 50.8 | 50.59 | 151989 |
| 1776205800 | 50.7246 | -0 | -0.00 | 50.63 | 50.76 | 50.61 | 235008 |
| 1776119400 | 50.725 | 0.13 | 0.25 | 50.63 | 50.74 | 50.52 | 503120 |
| 1775860200 | 50.6 | -0.08 | -0.16 | 50.51 | 50.66 | 50.51 | 99809 |
| 1775773800 | 50.68 | 0.19 | 0.38 | 50.49 | 50.69 | 50.451 | 210133 |
| 1775687400 | 50.489 | 0.19 | 0.38 | 50.72 | 50.72 | 50.43 | 112821 |
| 1775601000 | 50.3 | 0.1 | 0.20 | 50.22 | 50.3 | 50.0801 | 248990 |
| 1775514600 | 50.2 | -0.04 | -0.08 | 50.33 | 50.33 | 50.15 | 346389 |
| 1775169000 | 50.24 | 0.08 | 0.16 | 50.04 | 50.25 | 49.97 | 220782 |
| 1775082600 | 50.16 | 0.23 | 0.46 | 49.95 | 50.1799 | 49.95 | 220530 |
| 1774996200 | 49.93 | 0.1 | 0.20 | 49.88 | 50.07 | 49.78 | 164488 |
| 1774909800 | 49.83 | 0.23 | 0.46 | 49.82 | 49.85 | 49.65 | 315550 |
| 1774650600 | 49.6 | -0.02 | -0.04 | 49.52 | 49.75 | 49.39 | 432812 |
| 1774564200 | 49.62 | -0.18 | -0.36 | 49.79 | 49.79 | 49.54 | 158630 |
| 1774477800 | 49.8 | 0.11 | 0.22 | 49.92 | 49.92 | 49.64 | 235613 |
| 1774391400 | 49.69 | -0.37 | -0.74 | 50.07 | 50.07 | 49.56 | 296973 |
| 1774305000 | 50.06 | 0.23 | 0.47 | 50.08 | 50.08 | 49.883 | 270172 |
| 1774045800 | 49.825 | -0.62 | -1.22 | 50.28 | 50.34 | 49.8 | 339577 |
| 1773959400 | 50.44 | -0.05 | -0.10 | 50.38 | 50.59 | 50.271 | 340108 |
| 1773873000 | 50.49 | -0.12 | -0.24 | 50.6 | 50.66 | 50.48 | 329902 |
| 1773786600 | 50.61 | 0.02 | 0.04 | 50.62 | 50.71 | 50.5 | 693939 |
| 1773700200 | 50.59 | 0.18 | 0.36 | 50.58 | 50.6 | 50.36 | 1066015 |
| 1773441000 | 50.41 | 0.04 | 0.08 | 50.4 | 50.42 | 50.14 | 867830 |
| 1773354600 | 50.37 | 0.02 | 0.04 | 50.05 | 53.52 | 50.05 | 29885085 |
| 1773268200 | 50.35 | -0.16 | -0.31 | 50.23 | 50.5 | 50.23 | 1389 |
| 1773181800 | 50.5057 | 0.01 | 0.01 | 50.25 | 50.64 | 50.25 | 628 |
| 1773095400 | 50.4988 | -0.07 | -0.13 | 50.28 | 50.56 | 50.28 | 3555 |
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.
