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 | -0.2526 | -0.499110847659 | 50.61 | 50.685 | 50.25 | 28169 | 50.43774949 | SP |
| 4 | 0.1474 | 0.293567018522 | 50.21 | 50.7099 | 50.08 | 12716 | 50.46612742 | SP |
| 12 | -0.1976 | -0.390861438038 | 50.555 | 50.89 | 50.011 | 6904 | 50.43933454 | SP |
| 26 | 0.4974 | 0.997593261131 | 49.86 | 51.09 | 49.86 | 6546 | 50.56650375 | SP |
| 52 | -0.0126 | -0.0250148898154 | 50.37 | 51.09 | 49.7 | 5401 | 50.43988295 | SP |
| 156 | 0.0774 | 0.153937947494 | 50.28 | 52.12 | 49.7 | 5144 | 50.43883552 | SP |
| 260 | 0.0774 | 0.153937947494 | 50.28 | 52.12 | 49.7 | 5144 | 50.43883552 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 50.3574 | -0.09 | -0.17 | 50.52 | 50.52 | 50.34 | 11886 |
| 1738884600 | 50.4447 | -0.06 | -0.12 | 50.49 | 50.53 | 50.42 | 6643 |
| 1738798200 | 50.505 | 0.13 | 0.25 | 50.3799 | 50.54 | 50.3799 | 4523 |
| 1738711800 | 50.3799 | -0.02 | -0.04 | 50.35 | 50.42 | 50.33 | 5562 |
| 1738625400 | 50.4 | -0.27 | -0.53 | 50.31 | 50.48 | 50.25 | 106868 |
| 1738366200 | 50.67 | -0.02 | -0.04 | 50.61 | 50.685 | 50.6 | 17247 |
| 1738279800 | 50.6882 | 0.05 | 0.10 | 50.65 | 50.6882 | 50.63 | 1971 |
| 1738193400 | 50.6396 | 0.01 | 0.01 | 50.7 | 50.7 | 50.59 | 1496 |
| 1738107000 | 50.6325 | -0.01 | -0.02 | 50.6434 | 50.6723 | 50.54 | 3724 |
| 1738020600 | 50.6434 | 0.01 | 0.01 | 50.67 | 50.7 | 50.58 | 4349 |
| 1737761400 | 50.6371 | 0.03 | 0.06 | 50.58 | 50.7099 | 50.58 | 553 |
| 1737675000 | 50.605 | 0 | 0.00 | 50.605 | 50.605 | 50.605 | 0 |
| 1737588600 | 50.605 | 0.02 | 0.05 | 50.58 | 50.62 | 50.58 | 13691 |
| 1737502200 | 50.58 | 0.12 | 0.24 | 50.61 | 50.64 | 50.55 | 20010 |
| 1737156600 | 50.46 | -0.06 | -0.11 | 50.5169 | 50.55 | 50.46 | 20663 |
| 1737070200 | 50.5169 | 0.07 | 0.14 | 50.4451 | 50.6756 | 50.4 | 8801 |
| 1736983800 | 50.4451 | 0.21 | 0.41 | 50.24 | 50.49 | 50.24 | 4344 |
| 1736897400 | 50.24 | 0.09 | 0.17 | 50.1544 | 50.26 | 50.1544 | 2297 |
| 1736811000 | 50.1544 | 0.05 | 0.09 | 50.11 | 50.17 | 50.11 | 2674 |
| 1736551800 | 50.1081 | -0.18 | -0.35 | 50.21 | 50.21 | 50.08 | 3466 |
| 1736379000 | 50.2866 | 0.11 | 0.22 | 50.12 | 50.32 | 50.12 | 4703 |
| 1736292600 | 50.1759 | -0.1 | -0.20 | 50.15 | 50.23 | 50.12 | 6997 |
| 1736206200 | 50.2773 | 0.03 | 0.05 | 50.28 | 50.4099 | 50.2499 | 6851 |
| 1735947000 | 50.25 | 0.07 | 0.14 | 50.18 | 50.89 | 50.18 | 7393 |
| 1735860600 | 50.18 | 0.05 | 0.10 | 50.16 | 50.2 | 50.1 | 5381 |
| 1735687800 | 50.1308 | 0.06 | 0.11 | 50.1 | 50.17 | 50.1 | 7773 |
| 1735601400 | 50.0748 | 0.06 | 0.13 | 50.06 | 50.12 | 50.0501 | 3662 |
| 1735342200 | 50.011 | -0.56 | -1.11 | 50.1436 | 50.1436 | 50.011 | 3862 |
| 1735255800 | 50.5745 | 0.09 | 0.17 | 50.51 | 50.5745 | 50.425 | 6728 |
| 1735077840 | 50.4869 | 0.12 | 0.24 | 50.51 | 50.51 | 50.4176 | 8420 |
| 1734996600 | 50.365 | -0.04 | -0.07 | 50.41 | 50.41 | 50.365 | 768 |
| 1734737400 | 50.4025 | 0.13 | 0.27 | 50.2689 | 50.43 | 50.2689 | 1572 |
| 1734651000 | 50.2689 | 0.02 | 0.04 | 50.31 | 50.34 | 50.23 | 20639 |
| 1734564600 | 50.2496 | -0.3 | -0.58 | 50.62 | 50.62 | 50.2496 | 2640 |
| 1734478200 | 50.545 | -0.04 | -0.07 | 50.58 | 50.58 | 50.48 | 1035 |
| 1734391800 | 50.58 | 0.06 | 0.12 | 50.5 | 50.5975 | 50.5 | 839 |
| 1734132600 | 50.52 | -0.05 | -0.09 | 50.57 | 50.57 | 50.52 | 2644 |
| 1734046200 | 50.565 | -0.06 | -0.12 | 50.625 | 50.63 | 50.55 | 8297 |
| 1733959800 | 50.625 | 0.02 | 0.03 | 50.71 | 50.71 | 50.6 | 488 |
| 1733873400 | 50.61 | 0.02 | 0.04 | 50.54 | 50.61 | 50.54 | 1379 |
| 1733787000 | 50.5902 | 0.05 | 0.10 | 50.7 | 50.7 | 50.589 | 1206 |
| 1733527800 | 50.54 | 0.05 | 0.10 | 50.49 | 50.66 | 50.49 | 6426 |
| 1733441400 | 50.49 | -0.06 | -0.12 | 50.55 | 50.585 | 50.49 | 7030 |
| 1733355000 | 50.55 | 0.03 | 0.06 | 50.5176 | 50.57 | 50.5176 | 472 |
| 1733268600 | 50.5176 | -0.04 | -0.08 | 50.62 | 50.62 | 50.5176 | 451 |
| 1733182200 | 50.5599 | -0.29 | -0.57 | 50.72 | 50.72 | 50.4402 | 7295 |
| 1732917840 | 50.8512 | 0.11 | 0.22 | 50.74 | 50.8512 | 50.74 | 58 |
| 1732750200 | 50.74 | 0.05 | 0.10 | 50.81 | 50.81 | 50.7211 | 987 |
| 1732663800 | 50.6901 | -0.08 | -0.16 | 50.7701 | 50.7701 | 50.6411 | 2925 |
| 1732577400 | 50.7701 | 0.1 | 0.21 | 50.79 | 50.82 | 50.73 | 4082 |
| 1732318200 | 50.6651 | 0.02 | 0.04 | 50.6434 | 50.6651 | 50.63 | 2158 |
| 1732231800 | 50.6434 | 0 | 0.01 | 50.64 | 50.73 | 50.6 | 2532 |
| 1732145400 | 50.6406 | -0.06 | -0.11 | 50.61 | 50.7 | 50.6 | 2750 |
| 1732059000 | 50.6971 | 0.1 | 0.19 | 50.7 | 50.72 | 50.685 | 1600 |
| 1731972600 | 50.6006 | 0.03 | 0.05 | 50.67 | 50.67 | 50.6006 | 599 |
| 1731713400 | 50.5737 | 0.02 | 0.04 | 50.555 | 50.5737 | 50.43 | 558 |
| 1731627000 | 50.555 | -0.07 | -0.15 | 50.73 | 50.73 | 50.555 | 588 |
| 1731540600 | 50.6298 | 0.02 | 0.05 | 50.73 | 50.73 | 50.59 | 2962 |
| 1731454200 | 50.6061 | -0.16 | -0.31 | 50.87 | 50.87 | 50.5319 | 1936 |
| 1731367800 | 50.765 | -0.01 | -0.01 | 50.98 | 50.98 | 50.7418 | 6883 |
| 1731108600 | 50.7708 | 0.05 | 0.10 | 50.82 | 50.82 | 50.74 | 939 |
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
