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 | 0.03 | 0.0594648166501 | 50.45 | 50.56 | 50.45 | 485567 | 50.50885201 | SP |
| 4 | -0.07 | -0.138476755687 | 50.55 | 50.72 | 50.45 | 553344 | 50.59257688 | SP |
| 12 | -0.4 | -0.786163522013 | 50.88 | 50.97 | 50.45 | 637322 | 50.69056911 | SP |
| 26 | -0.65 | -1.27126931351 | 51.13 | 51.37 | 50.45 | 659477 | 50.87444134 | SP |
| 52 | -0.33 | -0.649478449124 | 50.81 | 51.37 | 50.45 | 551905 | 50.9893582 | SP |
| 156 | 0.87 | 1.75367869381 | 49.61 | 51.4048 | 49.6 | 495779 | 50.59983086 | SP |
| 260 | 0.33 | 0.658025922233 | 50.15 | 51.4048 | 48.99 | 575137 | 50.10325985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 50.505 | -0.05 | -0.09 | 50.55 | 50.55 | 50.485 | 772490 |
| 1783377000 | 50.55 | 0.02 | 0.05 | 50.55 | 50.56 | 50.53 | 338269 |
| 1783031400 | 50.525 | 0.05 | 0.11 | 50.47 | 50.54 | 50.47 | 388407 |
| 1782945000 | 50.47 | -0.19 | -0.38 | 50.45 | 50.4861 | 50.45 | 443103 |
| 1782858600 | 50.66 | -0.04 | -0.07 | 50.69 | 50.6996 | 50.65 | 465728 |
| 1782772200 | 50.695 | 0.01 | 0.01 | 50.72 | 50.72 | 50.67 | 702989 |
| 1782513000 | 50.69 | 0.04 | 0.08 | 50.67 | 50.6976 | 50.66 | 414362 |
| 1782426600 | 50.65 | 0.02 | 0.04 | 50.67 | 50.6886 | 50.635 | 340235 |
| 1782340200 | 50.63 | 0.05 | 0.10 | 50.61 | 50.67 | 50.61 | 872433 |
| 1782253800 | 50.58 | 0.05 | 0.10 | 50.57 | 50.6 | 50.518 | 1531793 |
| 1782167400 | 50.53 | -0.05 | -0.10 | 50.52 | 50.58 | 50.51 | 334996 |
| 1781821800 | 50.58 | 0.06 | 0.12 | 50.56 | 50.6 | 50.52 | 334573 |
| 1781735400 | 50.52 | -0.13 | -0.26 | 50.68 | 50.685 | 50.52 | 579155 |
| 1781649000 | 50.65 | 0.02 | 0.04 | 50.65 | 50.66 | 50.6001 | 529595 |
| 1781562600 | 50.63 | 0.02 | 0.04 | 50.63 | 50.6699 | 50.61 | 548869 |
| 1781303400 | 50.61 | -0.02 | -0.03 | 50.6 | 50.63 | 50.51 | 597408 |
| 1781217000 | 50.625 | 0.09 | 0.19 | 50.52 | 50.625 | 50.5 | 417762 |
| 1781130600 | 50.53 | -0.01 | -0.02 | 50.55 | 50.559 | 50.5 | 348017 |
| 1781044200 | 50.54 | 0.06 | 0.12 | 50.54 | 50.545 | 50.51 | 405313 |
| 1780957800 | 50.48 | -0.01 | -0.02 | 50.52 | 50.53 | 50.48 | 293548 |
| 1780698600 | 50.49 | -0.1 | -0.20 | 50.53 | 50.53 | 50.485 | 315291 |
| 1780612200 | 50.59 | 0.03 | 0.06 | 50.59 | 50.62 | 50.58 | 496821 |
| 1780525800 | 50.56 | -0.02 | -0.04 | 50.57 | 50.57 | 50.54 | 624475 |
| 1780439400 | 50.58 | -0.01 | -0.02 | 50.61 | 50.61 | 50.58 | 373822 |
| 1780353000 | 50.59 | -0.21 | -0.41 | 50.565 | 50.59 | 50.529 | 854022 |
| 1780093800 | 50.8 | 0.04 | 0.08 | 50.75 | 50.8 | 50.75 | 1203629 |
| 1780007400 | 50.76 | 0.02 | 0.04 | 50.71 | 50.765 | 50.7 | 1407382 |
| 1779921000 | 50.74 | 0.02 | 0.04 | 50.73 | 50.74 | 50.71 | 463314 |
| 1779834600 | 50.72 | 0.07 | 0.14 | 50.69 | 50.72 | 50.67 | 789872 |
| 1779489000 | 50.65 | -0.02 | -0.04 | 50.7 | 50.7 | 50.61 | 318890 |
| 1779402600 | 50.67 | 0.01 | 0.02 | 50.65 | 50.67 | 50.6 | 362098 |
| 1779316200 | 50.66 | 0.09 | 0.18 | 50.61 | 50.685504 | 50.58 | 440005 |
| 1779229800 | 50.57 | -0.05 | -0.10 | 50.59 | 50.6099 | 50.55 | 1910810 |
| 1779143400 | 50.62 | 0.01 | 0.02 | 50.64 | 50.661 | 50.6 | 492733 |
| 1778884200 | 50.61 | -0.07 | -0.13 | 50.65 | 50.65 | 50.6023 | 382164 |
| 1778797800 | 50.675 | -0.04 | -0.07 | 50.73 | 50.73 | 50.67 | 1141408 |
| 1778711400 | 50.71 | 0.02 | 0.05 | 50.67 | 50.71 | 50.63 | 895025 |
| 1778625000 | 50.685 | -0.02 | -0.03 | 50.69 | 50.69 | 50.66 | 502313 |
| 1778538600 | 50.7 | -0.05 | -0.10 | 50.74 | 50.75 | 50.7 | 283842 |
| 1778279400 | 50.75 | 0.03 | 0.06 | 50.76 | 50.77 | 50.72 | 328783 |
| 1778193000 | 50.72 | -0.03 | -0.05 | 50.79 | 50.8 | 50.7 | 874213 |
| 1778106600 | 50.745 | 0.06 | 0.13 | 50.73 | 50.75 | 50.7 | 605106 |
| 1778020200 | 50.68 | 0.02 | 0.05 | 50.66 | 50.7 | 50.618 | 758328 |
| 1777933800 | 50.655 | -0.02 | -0.03 | 50.68 | 50.68 | 50.615 | 1506314 |
| 1777674600 | 50.67 | -0.16 | -0.31 | 50.67 | 50.74 | 50.66 | 806497 |
| 1777588200 | 50.83 | 0.04 | 0.08 | 50.85 | 50.86 | 50.78 | 533891 |
| 1777501800 | 50.79 | -0.1 | -0.20 | 50.87 | 50.87 | 50.785 | 1005966 |
| 1777415400 | 50.89 | -0.04 | -0.08 | 50.9 | 50.915 | 50.88 | 599687 |
| 1777329000 | 50.93 | 0.02 | 0.04 | 50.88 | 50.94 | 50.88 | 557171 |
| 1777069800 | 50.91 | 0.02 | 0.04 | 50.87 | 50.94 | 50.855 | 785419 |
| 1776983400 | 50.89 | 0.01 | 0.02 | 50.91 | 50.91 | 50.84 | 742917 |
| 1776897000 | 50.88 | -0.02 | -0.04 | 50.86 | 50.91 | 50.86 | 388626 |
| 1776810600 | 50.9 | -0.07 | -0.14 | 50.89 | 50.92 | 50.88 | 469370 |
| 1776724200 | 50.97 | 0.02 | 0.04 | 50.95 | 50.97 | 50.91 | 838210 |
| 1776465000 | 50.95 | 0.1 | 0.20 | 50.89 | 50.97 | 50.89 | 580905 |
| 1776378600 | 50.85 | -0.02 | -0.04 | 50.89 | 50.89 | 50.85 | 697533 |
| 1776292200 | 50.87 | -0.01 | -0.02 | 50.88 | 50.88 | 50.85 | 331483 |
| 1776205800 | 50.88 | 0.06 | 0.12 | 50.83 | 50.88 | 50.83 | 324296 |
| 1776119400 | 50.82 | 0.03 | 0.06 | 50.78 | 50.82 | 50.7475 | 274806 |
| 1775860200 | 50.79 | -0.01 | -0.02 | 50.79 | 50.82 | 50.78 | 331431 |
| 1775773800 | 50.8 | 0.04 | 0.08 | 50.78 | 50.8177 | 50.75 | 788125 |
| 1775687400 | 50.76 | 0.06 | 0.12 | 50.8 | 50.8 | 50.73 | 1289107 |
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.
