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 | 0.059488399762 | 50.43 | 50.64 | 50.4 | 12808 | 50.44793285 | SP |
| 4 | 0.06 | 0.119047619048 | 50.4 | 50.69 | 50.29 | 16204 | 50.39887358 | SP |
| 12 | 0.08 | 0.158793171894 | 50.38 | 51 | 50.25 | 18874 | 50.41228757 | SP |
| 26 | 0.01 | 0.01982160555 | 50.45 | 51.38 | 50.25 | 16959 | 50.48319888 | SP |
| 52 | 0.19 | 0.377959021285 | 50.27 | 51.4599 | 50.205 | 10676 | 50.47740812 | SP |
| 156 | 0.32 | 0.63821300359 | 50.14 | 51.4599 | 49.87 | 6173 | 50.44971327 | SP |
| 260 | 0.32 | 0.63821300359 | 50.14 | 51.4599 | 49.87 | 6173 | 50.44971327 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 50.46 | 0.01 | 0.01 | 50.46 | 50.51 | 50.4301 | 15925 |
| 1781821800 | 50.455 | 0.02 | 0.03 | 50.44 | 50.51 | 50.44 | 11791 |
| 1781735400 | 50.44 | -0.03 | -0.05 | 50.4 | 50.64 | 50.4 | 22559 |
| 1781649000 | 50.465 | 0.04 | 0.07 | 50.48 | 50.5 | 50.42 | 11381 |
| 1781562600 | 50.43 | 0.02 | 0.05 | 50.43 | 50.4399 | 50.415 | 5499 |
| 1781303400 | 50.405 | 0 | 0.00 | 50.4 | 50.41 | 50.4 | 5575 |
| 1781217000 | 50.405 | 0.05 | 0.09 | 50.39 | 50.45 | 50.38 | 10914 |
| 1781130600 | 50.36 | -0.04 | -0.07 | 50.45 | 50.45 | 50.35 | 40899 |
| 1781044200 | 50.395 | 0.02 | 0.03 | 50.39 | 50.41 | 50.38 | 8116 |
| 1780957800 | 50.38 | 0.02 | 0.04 | 50.38 | 50.4 | 50.37 | 12159 |
| 1780698600 | 50.36 | -0.04 | -0.07 | 50.39 | 50.4 | 50.34 | 25362 |
| 1780612200 | 50.395 | -0.02 | -0.03 | 50.36 | 50.4 | 50.36 | 5098 |
| 1780525800 | 50.41 | 0.02 | 0.04 | 50.3451 | 50.61 | 50.34 | 25521 |
| 1780439400 | 50.389 | 0.05 | 0.10 | 50.34 | 50.41 | 50.34 | 15829 |
| 1780353000 | 50.34 | -0.01 | -0.02 | 50.32 | 50.41 | 50.3149 | 15710 |
| 1780093800 | 50.35 | -0.09 | -0.18 | 50.29 | 50.38 | 50.29 | 20656 |
| 1780007400 | 50.44 | 0.01 | 0.02 | 50.43 | 50.46 | 50.4 | 11914 |
| 1779921000 | 50.43 | -0.01 | -0.02 | 50.39 | 50.4591 | 50.39 | 19700 |
| 1779834600 | 50.44 | 0.08 | 0.16 | 50.4 | 50.69 | 50.32 | 22996 |
| 1779489000 | 50.36 | 0.01 | 0.02 | 50.38 | 50.51 | 50.25 | 15631 |
| 1779402600 | 50.35 | 0.01 | 0.01 | 50.33 | 50.365 | 50.316 | 2768 |
| 1779316200 | 50.345 | -0.02 | -0.04 | 50.34 | 50.38 | 50.3 | 8176 |
| 1779229800 | 50.365 | 0.03 | 0.06 | 50.32 | 50.38 | 50.32 | 38444 |
| 1779143400 | 50.335 | -0.01 | -0.01 | 50.48 | 50.48 | 50.32 | 33591 |
| 1778884200 | 50.34 | -0.07 | -0.14 | 50.4 | 50.4 | 50.3102 | 17462 |
| 1778797800 | 50.41 | 0 | 0.00 | 50.35 | 51 | 50.35 | 43895 |
| 1778711400 | 50.41 | 0.05 | 0.11 | 50.42 | 50.66 | 50.34 | 37970 |
| 1778625000 | 50.355 | -0.03 | -0.05 | 50.37 | 50.385 | 50.34 | 13556 |
| 1778538600 | 50.38 | -0.02 | -0.03 | 50.38 | 50.44 | 50.35 | 20135 |
| 1778279400 | 50.395 | 0.01 | 0.01 | 50.38 | 50.43 | 50.375 | 8260 |
| 1778193000 | 50.39 | -0.02 | -0.04 | 50.36 | 50.43 | 50.3401 | 11698 |
| 1778106600 | 50.41 | 0.03 | 0.06 | 50.36 | 50.44 | 50.355 | 71726 |
| 1778020200 | 50.3783 | 0.02 | 0.05 | 50.35 | 50.41 | 50.33 | 8621 |
| 1777933800 | 50.355 | -0.04 | -0.07 | 50.32 | 50.37 | 50.32 | 19759 |
| 1777674600 | 50.39 | 0.05 | 0.09 | 50.35 | 50.645 | 50.3301 | 29275 |
| 1777588200 | 50.345 | -0.16 | -0.32 | 50.34 | 50.35 | 50.32 | 17185 |
| 1777501800 | 50.505 | 0.05 | 0.09 | 50.52 | 50.69 | 50.465 | 20684 |
| 1777415400 | 50.46 | -0.05 | -0.09 | 50.51 | 50.515 | 50.45 | 8056 |
| 1777329000 | 50.5066 | 0 | 0.00 | 50.5 | 50.55 | 50.5 | 18401 |
| 1777069800 | 50.505 | 0.01 | 0.02 | 50.4899 | 50.53 | 50.4898 | 24896 |
| 1776983400 | 50.495 | -0.01 | -0.01 | 50.55 | 50.55 | 50.49 | 26621 |
| 1776897000 | 50.5 | 0.02 | 0.03 | 50.49 | 50.51 | 50.46 | 12097 |
| 1776810600 | 50.485 | 0.02 | 0.03 | 50.47 | 50.53 | 50.45 | 10264 |
| 1776724200 | 50.47 | -0.01 | -0.02 | 50.48 | 50.49 | 50.46 | 76750 |
| 1776465000 | 50.48 | -0.03 | -0.06 | 50.47 | 50.54 | 50.47 | 7259 |
| 1776378600 | 50.509 | 0.05 | 0.11 | 50.52 | 50.55 | 50.43 | 12773 |
| 1776292200 | 50.455 | 0.02 | 0.03 | 50.45 | 50.5 | 50.44 | 16988 |
| 1776205800 | 50.44 | -0.01 | -0.01 | 50.44 | 50.475 | 50.41 | 10355 |
| 1776119400 | 50.445 | -0.03 | -0.06 | 50.49 | 50.5 | 50.41 | 10661 |
| 1775860200 | 50.475 | 0.01 | 0.02 | 50.44 | 50.69 | 50.44 | 17798 |
| 1775773800 | 50.465 | 0.03 | 0.06 | 50.41 | 50.73 | 50.4 | 16765 |
| 1775687400 | 50.435 | 0.03 | 0.06 | 50.43 | 50.49 | 50.415 | 596 |
| 1775601000 | 50.405 | 0.04 | 0.08 | 50.37 | 50.425 | 50.35 | 8287 |
| 1775514600 | 50.366 | -0.03 | -0.06 | 50.34 | 50.385 | 50.31 | 18815 |
| 1775169000 | 50.3985 | 0.05 | 0.11 | 50.37 | 50.64 | 50.354 | 22710 |
| 1775082600 | 50.345 | 0.01 | 0.01 | 50.27 | 50.37 | 50.25 | 13291 |
| 1774996200 | 50.338 | -0.12 | -0.24 | 50.36 | 50.55 | 50.28 | 22351 |
| 1774909800 | 50.46 | 0.02 | 0.03 | 50.38 | 50.51 | 50.38 | 9586 |
| 1774650600 | 50.445 | -0.01 | -0.01 | 50.45 | 50.46 | 50.3957 | 62218 |
| 1774564200 | 50.45 | 0.01 | 0.02 | 50.45 | 50.45 | 50.435 | 24986 |
| 1774477800 | 50.44 | -0.02 | -0.03 | 50.46 | 50.46 | 50.37 | 5368 |
| 1774391400 | 50.455 | -0.06 | -0.11 | 50.5 | 50.51 | 50.4548 | 19841 |
| 1774305000 | 50.51 | 0.02 | 0.04 | 50.52 | 50.53 | 50.5 | 13786 |
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.
