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 | 0.2624 | 0.524971140592 | 49.9837 | 50.23 | 49.85 | 3976 | 50.05407934 | SP |
| 4 | 0.2963 | 0.593195568351 | 49.9498 | 50.23 | 49.641 | 1547 | 50.02773983 | SP |
| 12 | -0.0039 | -0.00776119402985 | 50.25 | 50.6251 | 49.4937 | 4922 | 49.66152034 | SP |
| 26 | -0.7945 | -1.55660395842 | 51.0406 | 51.36 | 49.4937 | 72864 | 50.94500544 | SP |
| 52 | -0.0741 | -0.147256966387 | 50.3202 | 51.4253 | 49.4937 | 44225 | 50.95311117 | SP |
| 156 | -0.0741 | -0.147256966387 | 50.3202 | 51.4253 | 49.4937 | 44225 | 50.95311117 | SP |
| 260 | -0.0741 | -0.147256966387 | 50.3202 | 51.4253 | 49.4937 | 44225 | 50.95311117 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 50.2461 | 0.07 | 0.13 | 50.1798 | 50.27 | 50.17 | 922 |
| 1782426600 | 50.1798 | 0.04 | 0.08 | 50.14 | 50.23 | 50.14 | 5180 |
| 1782340200 | 50.14 | 0.22 | 0.43 | 49.925 | 50.18 | 49.925 | 4135 |
| 1782253800 | 49.925 | 0.06 | 0.11 | 49.8688 | 50.01 | 49.8688 | 3813 |
| 1782167400 | 49.8688 | -0.11 | -0.23 | 49.9837 | 49.9837 | 49.85 | 2776 |
| 1781821800 | 49.9837 | 0.09 | 0.18 | 49.8939 | 50.12 | 49.8939 | 4523 |
| 1781735400 | 49.8939 | -0.21 | -0.41 | 50.0993 | 50.1299 | 49.8939 | 795 |
| 1781649000 | 50.0993 | 0.08 | 0.15 | 50.0234 | 50.15 | 50.0234 | 2271 |
| 1781562600 | 50.0234 | 0.06 | 0.11 | 49.9666 | 50.12 | 49.9666 | 1594 |
| 1781303400 | 49.9666 | -0.06 | -0.13 | 50.0304 | 50.0304 | 49.91 | 1340 |
| 1781217000 | 50.0304 | 0.34 | 0.69 | 49.6866 | 50.0304 | 49.6866 | 2195 |
| 1781130600 | 49.6866 | -0.08 | -0.15 | 49.763 | 49.775 | 49.6866 | 176 |
| 1781044200 | 49.763 | 0.12 | 0.24 | 49.645 | 49.78 | 49.645 | 465 |
| 1780957800 | 49.645 | 0 | 0.01 | 49.641 | 49.645 | 49.641 | 0 |
| 1780698600 | 49.641 | -0.28 | -0.57 | 49.924 | 49.924 | 49.641 | 0 |
| 1780612200 | 49.924 | 0.06 | 0.13 | 49.76 | 49.924 | 49.76 | 6 |
| 1780525800 | 49.8606 | -0.11 | -0.21 | 49.9669 | 49.9669 | 49.83 | 3 |
| 1780439400 | 49.9669 | 0.02 | 0.03 | 49.9519 | 49.9669 | 49.9519 | 9 |
| 1780353000 | 49.9519 | -0.04 | -0.08 | 49.991 | 49.991 | 49.8599 | 105 |
| 1780093800 | 49.991 | -0.16 | -0.33 | 49.9498 | 49.991 | 49.9498 | 1 |
| 1780007400 | 50.1548 | 0.09 | 0.19 | 50.0602 | 50.1548 | 50.0602 | 0 |
| 1779921000 | 50.0602 | 0.05 | 0.09 | 50.013 | 50.0602 | 50.013 | 0 |
| 1779834600 | 50.013 | 0.17 | 0.35 | 49.839 | 50.05 | 49.839 | 419 |
| 1779489000 | 49.839 | 0.07 | 0.15 | 49.7653 | 49.839 | 49.7653 | 2 |
| 1779402600 | 49.7653 | 0.01 | 0.01 | 49.7593 | 49.7653 | 49.7593 | 0 |
| 1779316200 | 49.7593 | 0.27 | 0.54 | 49.4937 | 49.7593 | 49.4937 | 0 |
| 1779229800 | 49.4937 | -0.15 | -0.30 | 49.643 | 49.643 | 49.4937 | 200006 |
| 1779143400 | 49.643 | -0.05 | -0.09 | 49.84 | 49.84 | 49.643 | 2 |
| 1778884200 | 49.6886 | -0.29 | -0.58 | 49.9789 | 49.9789 | 49.6886 | 0 |
| 1778797800 | 49.9789 | -0.04 | -0.07 | 50.014 | 50.014 | 49.9789 | 0 |
| 1778711400 | 50.014 | 0.01 | 0.03 | 50.0011 | 50.014 | 50.0011 | 0 |
| 1778625000 | 50.0011 | -0.18 | -0.36 | 50.05 | 50.05 | 50.0011 | 1 |
| 1778538600 | 50.1839 | -0.05 | -0.09 | 50.2315 | 50.2315 | 50.1839 | 4 |
| 1778279400 | 50.2315 | 0.18 | 0.35 | 50.0557 | 50.24 | 50.0557 | 25 |
| 1778193000 | 50.0557 | -0.18 | -0.37 | 50.2397 | 50.2397 | 50.0557 | 300 |
| 1778106600 | 50.2397 | 0.21 | 0.41 | 50.17 | 50.2397 | 50.17 | 202 |
| 1778020200 | 50.0343 | 0.12 | 0.25 | 49.91 | 50.0343 | 49.91 | 60 |
| 1777933800 | 49.9108 | -0.14 | -0.28 | 50.05 | 50.05 | 49.9108 | 64 |
| 1777674600 | 50.0505 | 0.06 | 0.12 | 49.9891 | 50.0505 | 49.9891 | 4 |
| 1777588200 | 49.9891 | -0.12 | -0.24 | 49.8993 | 49.9891 | 49.8993 | 7 |
| 1777501800 | 50.108 | -0.21 | -0.41 | 50.3148 | 50.3148 | 50.108 | 50008 |
| 1777415400 | 50.3148 | -0.03 | -0.06 | 50.36 | 50.36 | 50.3148 | 4 |
| 1777329000 | 50.345 | -0.12 | -0.24 | 50.4661 | 50.4661 | 50.345 | 0 |
| 1777069800 | 50.4661 | 0.06 | 0.11 | 50.4082 | 50.4661 | 50.4082 | 0 |
| 1776983400 | 50.4082 | -0.09 | -0.17 | 50.4952 | 50.4952 | 50.4082 | 0 |
| 1776897000 | 50.4952 | 0.06 | 0.11 | 50.4376 | 50.4952 | 50.4376 | 0 |
| 1776810600 | 50.4376 | -0.19 | -0.37 | 50.6251 | 50.6251 | 50.4376 | 0 |
| 1776724200 | 50.6251 | 0.01 | 0.03 | 50.51 | 50.6251 | 50.51 | 3 |
| 1776465000 | 50.6108 | 0.22 | 0.44 | 50.3901 | 50.6108 | 50.3901 | 0 |
| 1776378600 | 50.3901 | -0.12 | -0.25 | 50.5148 | 50.5148 | 50.3901 | 6 |
| 1776292200 | 50.5148 | -0.04 | -0.08 | 50.5575 | 50.5575 | 50.5148 | 0 |
| 1776205800 | 50.5575 | 0.14 | 0.28 | 50.4148 | 50.5575 | 50.4148 | 5 |
| 1776119400 | 50.4148 | 0.16 | 0.32 | 50.253 | 50.4148 | 50.253 | 2 |
| 1775860200 | 50.253 | -0.1 | -0.20 | 50.3531 | 50.3531 | 50.253 | 3 |
| 1775773800 | 50.3531 | 0.03 | 0.06 | 50.3227 | 50.3531 | 50.3227 | 2 |
| 1775687400 | 50.3227 | 0.15 | 0.30 | 50.1707 | 50.3227 | 50.1707 | 0 |
| 1775601000 | 50.1707 | 0.1 | 0.19 | 50 | 50.1707 | 49.99 | 9 |
| 1775514600 | 50.0753 | -0.09 | -0.17 | 50.25 | 50.25 | 50.0753 | 25 |
| 1775169000 | 50.1612 | 0.12 | 0.23 | 50.0446 | 50.1612 | 50.0446 | 5 |
| 1775082600 | 50.0446 | 0.03 | 0.07 | 50.0106 | 50.0446 | 50.0106 | 3 |
| 1774996200 | 50.0106 | 0.11 | 0.23 | 49.687 | 50.0106 | 49.687 | 6 |
| 1774909800 | 49.8956 | 0.26 | 0.53 | 49.6344 | 49.8956 | 49.6344 | 2 |
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.
