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 | -0.01 | -0.019681165125 | 50.81 | 50.99 | 50.23 | 2632 | 50.66729139 | SP |
| 4 | 0.05 | 0.0985221674877 | 50.75 | 51.25 | 50.23 | 1267 | 50.69572813 | SP |
| 12 | 0.71 | 1.41744859253 | 50.09 | 51.25 | 50.045 | 2514 | 50.36181416 | SP |
| 26 | 0.7751 | 1.54942838466 | 50.0249 | 51.25 | 49.7399 | 1978 | 50.30001521 | SP |
| 52 | 0.7751 | 1.54942838466 | 50.0249 | 51.25 | 49.7399 | 1978 | 50.30001521 | SP |
| 156 | 0.7751 | 1.54942838466 | 50.0249 | 51.25 | 49.7399 | 1978 | 50.30001521 | SP |
| 260 | 0.7751 | 1.54942838466 | 50.0249 | 51.25 | 49.7399 | 1978 | 50.30001521 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 50.77 | 0.06 | 0.11 | 50.71 | 50.77 | 50.71 | 668 |
| 1781649000 | 50.713 | 0.08 | 0.16 | 50.72 | 50.72 | 50.69 | 424 |
| 1781562600 | 50.63 | -0.07 | -0.14 | 50.99 | 50.99 | 50.23 | 6902 |
| 1781303400 | 50.7 | -0.07 | -0.13 | 50.75 | 50.75 | 50.7 | 5161 |
| 1781217000 | 50.765 | 0.02 | 0.04 | 50.81 | 50.81 | 50.765 | 6 |
| 1781130600 | 50.745 | 0 | 0.01 | 50.745 | 50.745 | 50.745 | 2 |
| 1781044200 | 50.74 | 0.01 | 0.01 | 50.77 | 50.77 | 50.74 | 80 |
| 1780957800 | 50.7349 | -0 | -0.00 | 50.7349 | 50.7349 | 50.7349 | 42 |
| 1780698600 | 50.735 | 0.02 | 0.05 | 50.735 | 50.735 | 50.735 | 0 |
| 1780612200 | 50.71 | 0.02 | 0.05 | 50.72 | 50.72 | 50.71 | 90 |
| 1780525800 | 50.685 | -0.03 | -0.06 | 50.43 | 50.73 | 50.43 | 3801 |
| 1780439400 | 50.7163 | -0.07 | -0.14 | 50.76 | 50.76 | 50.7163 | 3307 |
| 1780353000 | 50.785 | -0.03 | -0.06 | 50.77 | 50.785 | 50.77 | 248 |
| 1780093800 | 50.8152 | 0 | 0.00 | 50.81 | 50.83 | 50.78 | 2140 |
| 1780007400 | 50.8127 | 0.03 | 0.05 | 50.81 | 50.815 | 50.81 | 110 |
| 1779921000 | 50.785 | 0.03 | 0.06 | 50.785 | 50.785 | 50.785 | 0 |
| 1779834600 | 50.755 | 0.02 | 0.03 | 50.742 | 50.755 | 50.742 | 100 |
| 1779489000 | 50.74 | 0 | 0.00 | 51.25 | 51.25 | 50.69 | 450 |
| 1779402600 | 50.74 | 0.01 | 0.01 | 50.75 | 50.75 | 50.74 | 540 |
| 1779316200 | 50.735 | 0.02 | 0.03 | 50.94 | 50.94 | 50.735 | 250 |
| 1779229800 | 50.72 | -0 | -0.01 | 50.77 | 50.77 | 50.72 | 582 |
| 1779143400 | 50.7248 | 0.01 | 0.01 | 50.75 | 50.75 | 50.72 | 2656 |
| 1778884200 | 50.718 | 0.03 | 0.06 | 50.73 | 50.73 | 50.7 | 4452 |
| 1778797800 | 50.6851 | 0.03 | 0.06 | 50.68 | 50.6851 | 50.68 | 102 |
| 1778711400 | 50.655 | -0.02 | -0.04 | 51.23 | 51.23 | 50.655 | 10707 |
| 1778625000 | 50.675 | 0.03 | 0.06 | 50.67 | 50.675 | 50.67 | 2000 |
| 1778538600 | 50.645 | 0.01 | 0.03 | 50.66 | 50.66 | 50.645 | 3695 |
| 1778279400 | 50.6301 | -0.02 | -0.04 | 50.655 | 50.655 | 50.6301 | 200 |
| 1778193000 | 50.6488 | 0.01 | 0.02 | 50.65 | 50.65 | 50.6488 | 1258 |
| 1778106600 | 50.64 | 0.05 | 0.09 | 50.595 | 50.64 | 50.595 | 1900 |
| 1778020200 | 50.595 | 0.02 | 0.03 | 50.595 | 50.595 | 50.595 | 30 |
| 1777933800 | 50.5781 | 0.02 | 0.04 | 50.6 | 50.6 | 50.5781 | 2480 |
| 1777674600 | 50.5601 | 0.06 | 0.12 | 50.53 | 50.58 | 50.495 | 6568 |
| 1777588200 | 50.4999 | 0.09 | 0.19 | 50.44 | 50.53 | 50.44 | 8197 |
| 1777501800 | 50.4049 | -0.02 | -0.04 | 50.42 | 50.42 | 50.36 | 133 |
| 1777415400 | 50.4252 | 0.01 | 0.02 | 50.42 | 50.4252 | 50.4199 | 1184 |
| 1777329000 | 50.415 | 0 | 0.00 | 50.64 | 50.64 | 50.415 | 1021 |
| 1777069800 | 50.415 | 0.01 | 0.03 | 50.42 | 50.42 | 50.415 | 2314 |
| 1776983400 | 50.4002 | 0.03 | 0.05 | 50.395 | 50.4098 | 50.395 | 869 |
| 1776897000 | 50.375 | -0.02 | -0.03 | 50.375 | 50.375 | 50.375 | 0 |
| 1776810600 | 50.3902 | 0.01 | 0.01 | 50.83 | 50.83 | 50.3902 | 403 |
| 1776724200 | 50.385 | 0.04 | 0.09 | 50.385 | 50.385 | 50.385 | 0 |
| 1776465000 | 50.34 | 0.05 | 0.11 | 50.335 | 50.34 | 50.301 | 971 |
| 1776378600 | 50.2867 | 0.05 | 0.10 | 50.2867 | 50.2867 | 50.2867 | 0 |
| 1776292200 | 50.235 | -0.03 | -0.06 | 50.2414 | 50.2414 | 50.22 | 497 |
| 1776205800 | 50.265 | 0.01 | 0.02 | 50.255 | 50.29 | 50.255 | 1819 |
| 1776119400 | 50.255 | 0.03 | 0.05 | 50.28 | 50.29 | 50.255 | 932 |
| 1775860200 | 50.23 | 0.01 | 0.02 | 50.26 | 50.26 | 50.2 | 2190 |
| 1775773800 | 50.22 | 0.05 | 0.10 | 50.2 | 50.22 | 50.15 | 2083 |
| 1775687400 | 50.1709 | 0.04 | 0.07 | 50.12 | 50.18 | 50.12 | 1979 |
| 1775601000 | 50.135 | 0.02 | 0.04 | 50.135 | 50.135 | 50.135 | 0 |
| 1775514600 | 50.115 | 0.02 | 0.04 | 50.08 | 50.1499 | 50.08 | 597 |
| 1775169000 | 50.095 | 0.01 | 0.02 | 50.095 | 50.095 | 50.095 | 300 |
| 1775082600 | 50.0851 | 0.03 | 0.07 | 50.09 | 50.09 | 50.0699 | 2000 |
| 1774996200 | 50.0501 | 0.01 | 0.01 | 50.0501 | 50.0501 | 50.0501 | 50000 |
| 1774909800 | 50.045 | -0.02 | -0.03 | 50.07 | 50.07 | 50.045 | 195 |
| 1774650600 | 50.06 | 0.01 | 0.01 | 50.06 | 50.06 | 50.06 | 0 |
| 1774564200 | 50.055 | 0 | 0.00 | 50.09 | 50.09 | 50.05 | 7196 |
| 1774477800 | 50.055 | -0.02 | -0.04 | 50.09 | 50.0999 | 50.05 | 700 |
| 1774391400 | 50.075 | 0.11 | 0.23 | 50.09 | 50.09 | 50.075 | 2500 |
| 1774305000 | 49.9602 | 0.04 | 0.08 | 49.98 | 49.99 | 49.9602 | 500 |
| 1774045800 | 49.9224 | -0.04 | -0.07 | 49.965 | 49.965 | 49.9224 | 210 |
| 1773959400 | 49.9574 | -0 | -0.01 | 49.99 | 49.99 | 49.955 | 5300 |
| 1773873000 | 49.96 | -0.02 | -0.03 | 49.93 | 49.96 | 49.9299 | 600 |
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.
