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 | 0.32 | 0.642054574639 | 49.84 | 50.16 | 48.8981 | 200071 | 49.49481123 | SP |
| 4 | 1.07 | 2.17966999389 | 49.09 | 51.2199 | 47.86 | 264910 | 49.50141349 | SP |
| 12 | 0.91 | 1.84771573604 | 49.25 | 53.26 | 47.86 | 232209 | 50.32404875 | SP |
| 26 | 0.14 | 0.279888044782 | 50.02 | 53.26 | 42.255 | 241085 | 48.60630195 | SP |
| 52 | 4.79 | 10.5576372052 | 45.37 | 53.26 | 42.255 | 175554 | 48.58756077 | SP |
| 156 | 22.62 | 82.1350762527 | 27.54 | 53.26 | 26.15 | 135096 | 42.07872046 | SP |
| 260 | 17.94 | 55.6797020484 | 32.22 | 53.26 | 19.78 | 122324 | 36.52121053 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 50.16 | 0.71 | 1.44 | 49.46 | 50.26 | 49.37 | 204302 |
| 1783549800 | 49.45 | 0.02 | 0.04 | 49.21 | 49.56 | 48.8981 | 110672 |
| 1783463400 | 49.43 | -0.55 | -1.10 | 49.96 | 50.0179 | 49.15 | 170541 |
| 1783377000 | 49.98 | 0.69 | 1.40 | 49.56 | 50.13 | 49.47 | 177281 |
| 1783031400 | 49.29 | -0.86 | -1.71 | 49.84 | 50.156634 | 48.93 | 341790 |
| 1782945000 | 50.145 | 0.05 | 0.11 | 50.23 | 50.69 | 49.63 | 130977 |
| 1782858600 | 50.09 | 0.8 | 1.61 | 49.3 | 50.205 | 49.17 | 139033 |
| 1782772200 | 49.295 | 1.01 | 2.08 | 48.61 | 49.34 | 48.44 | 170933 |
| 1782513000 | 48.29 | -0.1 | -0.21 | 48.23 | 48.655 | 47.86 | 134615 |
| 1782426600 | 48.39 | -0.5 | -1.02 | 48.81 | 48.82 | 48.08 | 865621 |
| 1782340200 | 48.89 | -0.11 | -0.22 | 48.95 | 49.42 | 48.71 | 183770 |
| 1782253800 | 49 | -0.89 | -1.78 | 49.21 | 49.52 | 48.91 | 301469 |
| 1782167400 | 49.89 | -0.78 | -1.54 | 50.52 | 50.72 | 49.8237 | 416684 |
| 1781821800 | 50.67 | 0.97 | 1.95 | 50.35 | 50.78 | 49.99 | 194822 |
| 1781735400 | 49.7 | -0.98 | -1.93 | 50.62 | 50.68 | 49.66 | 206359 |
| 1781649000 | 50.68 | -0.38 | -0.74 | 50.91 | 50.98 | 50.64948 | 248845 |
| 1781562600 | 51.06 | 1.4 | 2.82 | 50.53 | 51.2199 | 50.53 | 230099 |
| 1781303400 | 49.66 | -0.12 | -0.24 | 49.98 | 50.12 | 49.23 | 224118 |
| 1781217000 | 49.78 | 0.71 | 1.45 | 49.09 | 49.825424 | 48.63 | 520754 |
| 1781130600 | 49.07 | -1.13 | -2.25 | 49.74 | 50 | 49.05 | 289713 |
| 1781044200 | 50.2 | -0.23 | -0.46 | 50.77 | 51.095 | 49.05 | 757456 |
| 1780957800 | 50.43 | -0.01 | -0.02 | 50.69 | 50.78 | 50.31 | 462956 |
| 1780698600 | 50.44 | -1.71 | -3.28 | 51.75 | 51.75 | 50.2401 | 419024 |
| 1780612200 | 52.15 | 0.3 | 0.58 | 51.57 | 52.19 | 51.555 | 224533 |
| 1780525800 | 51.85 | -0.68 | -1.29 | 52.45 | 52.57 | 51.66675 | 181143 |
| 1780439400 | 52.53 | -0.49 | -0.92 | 52.77 | 52.7994 | 52.45 | 252294 |
| 1780353000 | 53.02 | 0.23 | 0.44 | 52.77 | 53.26 | 52.64 | 205231 |
| 1780093800 | 52.79 | 0.27 | 0.51 | 52.61 | 52.93 | 52.59 | 174622 |
| 1780007400 | 52.52 | 0.49 | 0.94 | 51.98 | 52.52 | 51.885 | 126222 |
| 1779921000 | 52.03 | 0.21 | 0.41 | 51.83 | 52.061008 | 51.76 | 233036 |
| 1779834600 | 51.82 | 0.2 | 0.39 | 51.83 | 52.11 | 51.64 | 137144 |
| 1779489000 | 51.62 | 0.08 | 0.16 | 51.75 | 52 | 51.5238 | 106120 |
| 1779402600 | 51.54 | 0.01 | 0.02 | 51.4 | 51.7575 | 51.16 | 142894 |
| 1779316200 | 51.53 | 0.64 | 1.26 | 50.98 | 51.53 | 50.82 | 149122 |
| 1779229800 | 50.89 | -0.52 | -1.01 | 51.12 | 51.31 | 50.7 | 168968 |
| 1779143400 | 51.41 | -0.15 | -0.29 | 51.55 | 51.69 | 51.01 | 362690 |
| 1778884200 | 51.56 | -0.67 | -1.28 | 51.71 | 52.0287 | 51.35 | 158906 |
| 1778797800 | 52.23 | 0.58 | 1.12 | 51.75 | 52.275 | 51.73 | 93190 |
| 1778711400 | 51.65 | 0.38 | 0.74 | 51.23 | 51.79 | 50.915 | 187975 |
| 1778625000 | 51.27 | -0.13 | -0.25 | 51.25 | 51.33 | 50.83 | 130227 |
| 1778538600 | 51.4 | -0.1 | -0.19 | 51.15 | 51.62 | 51.15 | 271149 |
| 1778279400 | 51.5 | 0.15 | 0.29 | 51.43 | 51.61 | 51.39 | 84273 |
| 1778193000 | 51.35 | 0.29 | 0.57 | 51.33 | 51.71 | 51.18 | 169782 |
| 1778106600 | 51.06 | 0.98 | 1.96 | 50.37 | 51.08 | 50.35 | 366899 |
| 1778020200 | 50.08 | 0.07 | 0.14 | 50.16 | 50.35 | 50.07 | 139669 |
| 1777933800 | 50.01 | -0.12 | -0.24 | 50.09 | 50.24 | 49.63 | 149060 |
| 1777674600 | 50.13 | 0.27 | 0.54 | 50.19 | 50.48 | 50.13 | 136866 |
| 1777588200 | 49.86 | -0.11 | -0.22 | 50.22 | 50.22 | 49.15 | 201090 |
| 1777501800 | 49.97 | -0.16 | -0.32 | 50.01 | 50.14 | 49.743346 | 186954 |
| 1777415400 | 50.13 | -0.31 | -0.61 | 49.92 | 50.152311 | 49.7601 | 226016 |
| 1777329000 | 50.44 | 0.16 | 0.32 | 50.09 | 50.44 | 49.9645 | 146304 |
| 1777069800 | 50.28 | 0.81 | 1.63 | 49.7 | 50.3 | 49.55 | 82216 |
| 1776983400 | 49.475 | -0.7 | -1.39 | 49.84 | 49.94 | 48.97 | 128941 |
| 1776897000 | 50.17 | 0.81 | 1.64 | 49.68 | 50.17 | 49.57 | 135829 |
| 1776810600 | 49.36 | -0.3 | -0.60 | 49.83 | 49.9 | 49.21 | 244307 |
| 1776724200 | 49.66 | -0.2 | -0.40 | 49.66 | 49.72 | 49.34 | 219037 |
| 1776465000 | 49.86 | 0.75 | 1.53 | 49.53 | 50.04 | 49.495 | 226304 |
| 1776378600 | 49.11 | -0.02 | -0.04 | 49.25 | 49.25 | 48.75 | 389353 |
| 1776292200 | 49.13 | 0.82 | 1.70 | 48.51 | 49.14 | 48.51 | 337920 |
| 1776205800 | 48.31 | 1 | 2.11 | 47.59 | 48.3501 | 47.59 | 200394 |
| 1776119400 | 47.31 | 0.72 | 1.55 | 46.48 | 47.31 | 46.3701 | 181418 |
| 1775860200 | 46.59 | 0.27 | 0.58 | 46.52 | 46.81 | 46.47 | 266625 |
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.
