Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.337569499603 | 50.36 | 50.6142 | 50.01 | 20506 | 50.47644808 | SP |
| 4 | 0.192 | 0.381421590051 | 50.338 | 50.6142 | 49.12 | 12197 | 50.24485277 | SP |
| 12 | -0.22 | -0.433497536946 | 50.75 | 51.86 | 49.12 | 22278 | 50.7464686 | SP |
| 26 | 0.2673 | 0.531805891844 | 50.2627 | 52.35 | 48.99 | 15609 | 50.86748101 | SP |
| 52 | 1.53 | 3.12244897959 | 49 | 52.35 | 48.2 | 14081 | 50.11234774 | SP |
| 156 | 0.49 | 0.979216626699 | 50.04 | 52.35 | 43.88 | 16776 | 48.1821495 | SP |
| 260 | 0.49 | 0.979216626699 | 50.04 | 52.35 | 43.88 | 16776 | 48.1821495 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 50.53 | -0.08 | -0.17 | 50.37 | 50.63 | 50.37 | 7017 |
| 1738279800 | 50.6142 | 0.19 | 0.38 | 50.1 | 50.6142 | 50.1 | 18979 |
| 1738193400 | 50.425 | -0.04 | -0.08 | 50.46 | 50.5694 | 50.4009 | 8681 |
| 1738107000 | 50.4672 | 0.04 | 0.08 | 50.01 | 50.47 | 50.01 | 45971 |
| 1738020600 | 50.425 | 0.02 | 0.03 | 50.44 | 50.46 | 50.37 | 11848 |
| 1737761400 | 50.41 | 0.04 | 0.08 | 50.36 | 50.41 | 50.2716 | 17052 |
| 1737675000 | 50.3717 | 0 | 0.00 | 50.3717 | 50.3717 | 50.3717 | 0 |
| 1737588600 | 50.3717 | 0.05 | 0.11 | 50.31 | 50.44 | 50.31 | 4369 |
| 1737502200 | 50.318 | 0.16 | 0.32 | 49.41 | 50.35 | 49.41 | 3982 |
| 1737156600 | 50.158 | 0.03 | 0.07 | 50.08 | 50.2499 | 50.08 | 15735 |
| 1737070200 | 50.125 | 0.09 | 0.19 | 50.065 | 50.18 | 50.03 | 4425 |
| 1736983800 | 50.03 | 0.31 | 0.62 | 50.0722 | 50.0722 | 50 | 19386 |
| 1736897400 | 49.7203 | 0.03 | 0.06 | 49.21 | 49.79 | 49.21 | 17952 |
| 1736811000 | 49.69 | -0.16 | -0.32 | 49.12 | 49.848 | 49.12 | 6283 |
| 1736551800 | 49.8498 | -0.13 | -0.26 | 49.99 | 49.99 | 49.7751 | 5783 |
| 1736379000 | 49.98 | -0.13 | -0.27 | 49.96 | 50.12 | 49.9513 | 10097 |
| 1736292600 | 50.1137 | -0.15 | -0.29 | 50.16 | 50.22 | 50.1004 | 7596 |
| 1736206200 | 50.26 | -0.03 | -0.06 | 50.97 | 50.97 | 50.2292 | 4030 |
| 1735947000 | 50.29 | -0.01 | -0.01 | 50.28 | 50.3799 | 49.54 | 5937 |
| 1735860600 | 50.2952 | 0.02 | 0.03 | 50.36 | 50.38 | 50.2009 | 25602 |
| 1735687800 | 50.28 | -0.26 | -0.50 | 50.38 | 50.6 | 50.13 | 3484 |
| 1735601400 | 50.535 | 0.02 | 0.04 | 50.502 | 50.627 | 50.502 | 3486 |
| 1735342200 | 50.515 | -0.03 | -0.06 | 50.47 | 50.62 | 50.43 | 28148 |
| 1735255800 | 50.5438 | 0.01 | 0.03 | 50.4457 | 50.6194 | 50.4001 | 3209 |
| 1735077840 | 50.5305 | -0.03 | -0.05 | 50.5081 | 50.57 | 50.4211 | 2536 |
| 1734996600 | 50.5583 | -0.07 | -0.14 | 50.15 | 50.5999 | 50.15 | 5385 |
| 1734737400 | 50.6294 | 0.09 | 0.19 | 50.26 | 50.6294 | 50.26 | 2885 |
| 1734651000 | 50.535 | -0.25 | -0.49 | 50.5088 | 50.6399 | 50.4538 | 3184 |
| 1734564600 | 50.7833 | -0.14 | -0.27 | 50.61 | 50.97 | 50.61 | 5442 |
| 1734478200 | 50.9193 | -0.02 | -0.04 | 51.48 | 51.48 | 50.14 | 6397 |
| 1734391800 | 50.94 | 0.11 | 0.21 | 50.39 | 50.955 | 50.39 | 1976 |
| 1734132600 | 50.832 | -0.14 | -0.28 | 50.975 | 51 | 50.81 | 122943 |
| 1734046200 | 50.9751 | -0.19 | -0.36 | 51.15 | 51.15 | 50.94 | 142510 |
| 1733959800 | 51.1606 | 0.01 | 0.02 | 51.82 | 51.82 | 51.15 | 5224 |
| 1733873400 | 51.15 | -0.05 | -0.11 | 51.83 | 51.83 | 51.05 | 5666 |
| 1733787000 | 51.2044 | 0.04 | 0.09 | 51.86 | 51.86 | 51.08 | 2757 |
| 1733527800 | 51.16 | 0.06 | 0.13 | 51.14 | 51.2299 | 51.1 | 7757 |
| 1733441400 | 51.095 | 0.03 | 0.07 | 51.05 | 51.163 | 51.01 | 4045 |
| 1733355000 | 51.06 | 0.08 | 0.16 | 51.65 | 51.65 | 50.97 | 4329 |
| 1733268600 | 50.98 | 0.02 | 0.04 | 51.64 | 51.64 | 50.9201 | 9793 |
| 1733182200 | 50.96 | -0.17 | -0.34 | 50.93 | 51.0099 | 50.8263 | 7918 |
| 1732917840 | 51.1322 | -0.02 | -0.03 | 50.53 | 51.32 | 50.53 | 20825 |
| 1732750200 | 51.15 | 0.07 | 0.15 | 51.08 | 51.16 | 51.08 | 4780 |
| 1732663800 | 51.075 | 0.05 | 0.09 | 50.8 | 51.1584 | 50.8 | 4046 |
| 1732577400 | 51.03 | 0.23 | 0.45 | 50.9 | 51.14 | 50.9 | 5096 |
| 1732318200 | 50.8 | -0.02 | -0.04 | 51.43 | 51.43 | 50.8 | 6268 |
| 1732231800 | 50.82 | 0.05 | 0.09 | 50.77 | 50.9 | 50.72 | 26130 |
| 1732145400 | 50.775 | -0.04 | -0.08 | 50.62 | 50.84 | 50.62 | 5810 |
| 1732059000 | 50.815 | -0.05 | -0.09 | 50.84 | 50.8626 | 50.81 | 4249 |
| 1731972600 | 50.86 | 0.07 | 0.14 | 51.15 | 51.15 | 50.72 | 157590 |
| 1731713400 | 50.79 | -0.05 | -0.10 | 50.84 | 50.84 | 50.7273 | 5046 |
| 1731627000 | 50.84 | 0.01 | 0.03 | 50.78 | 50.91 | 50.78 | 316337 |
| 1731540600 | 50.8259 | -0.04 | -0.09 | 50.91 | 50.91 | 50.8259 | 8205 |
| 1731454200 | 50.87 | -0.07 | -0.14 | 51.02 | 51.02 | 50.84 | 7607 |
| 1731367800 | 50.9411 | 0.02 | 0.04 | 50.79 | 50.9792 | 50.79 | 19914 |
| 1731108600 | 50.92 | 0.18 | 0.35 | 50.75 | 50.92 | 50.75 | 9092 |
| 1731022200 | 50.74 | 0.17 | 0.34 | 49.85 | 50.74 | 49.85 | 5279 |
| 1730935800 | 50.5665 | -0.13 | -0.26 | 50.65 | 50.65 | 50.5501 | 8262 |
| 1730849400 | 50.7 | 0.02 | 0.04 | 50.67 | 50.7699 | 50.6403 | 2828 |
| 1730763000 | 50.6802 | 0.12 | 0.24 | 50.5412 | 50.74 | 50.5412 | 82893 |
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
