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 | -0.12 | -0.236127508855 | 50.82 | 50.9499 | 50.575 | 45381 | 50.71003334 | SP |
| 4 | 0.1 | 0.197628458498 | 50.6 | 51.21 | 50.4309 | 39158 | 50.71625106 | SP |
| 12 | -0.21 | -0.41249263406 | 50.91 | 51.3 | 50.11 | 32859 | 50.76575119 | SP |
| 26 | -0.86 | -1.66795965865 | 51.56 | 52.06 | 50.11 | 35456 | 51.09262175 | SP |
| 52 | 0.14 | 0.276898734177 | 50.56 | 52.2499 | 50.11 | 34692 | 51.27931781 | SP |
| 156 | 0.2957 | 0.586656297181 | 50.4043 | 52.2499 | 49.73 | 40430 | 50.81530282 | SP |
| 260 | 0.2957 | 0.586656297181 | 50.4043 | 52.2499 | 49.73 | 40430 | 50.81530282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 50.7 | 0.08 | 0.16 | 50.75 | 50.75 | 50.62 | 52003 |
| 1783031400 | 50.62 | 0 | 0.00 | 50.65 | 50.67 | 50.58 | 33780 |
| 1782945000 | 50.62 | -0.1 | -0.20 | 50.58 | 50.69 | 50.575 | 67381 |
| 1782858600 | 50.72 | -0.22 | -0.43 | 50.9 | 50.9 | 50.71 | 42500 |
| 1782772200 | 50.9394 | -0.11 | -0.21 | 50.82 | 50.9499 | 50.82 | 37862 |
| 1782513000 | 51.0469 | 0.04 | 0.08 | 50.95 | 51.06 | 50.95 | 15451 |
| 1782426600 | 51.005 | 0.05 | 0.11 | 51.21 | 51.21 | 50.99 | 16440 |
| 1782340200 | 50.9504 | 0.2 | 0.38 | 51.02 | 51.02 | 50.935 | 18264 |
| 1782253800 | 50.755 | 0.05 | 0.10 | 50.68 | 50.86 | 50.68 | 52229 |
| 1782167400 | 50.7065 | -0.11 | -0.21 | 50.83 | 50.83 | 50.6701 | 70407 |
| 1781821800 | 50.815 | 0.13 | 0.26 | 50.82 | 50.91 | 50.815 | 63891 |
| 1781735400 | 50.6841 | -0.2 | -0.40 | 50.86 | 50.8999 | 50.6805 | 21124 |
| 1781649000 | 50.8853 | 0.09 | 0.17 | 50.84 | 50.93 | 50.78 | 18632 |
| 1781562600 | 50.7998 | 0.1 | 0.20 | 50.82 | 50.89 | 50.7801 | 39235 |
| 1781303400 | 50.6981 | -0.06 | -0.12 | 50.68 | 50.74 | 50.655 | 12512 |
| 1781217000 | 50.76 | 0.26 | 0.52 | 50.5 | 50.7799 | 50.47 | 59830 |
| 1781130600 | 50.4984 | -0.06 | -0.11 | 50.54 | 50.6 | 50.48 | 76032 |
| 1781044200 | 50.555 | 0.12 | 0.25 | 50.45 | 50.58 | 50.45 | 37763 |
| 1780957800 | 50.4309 | -0.03 | -0.07 | 50.6 | 50.6 | 50.4309 | 21504 |
| 1780698600 | 50.4658 | -0.21 | -0.42 | 50.49 | 50.55 | 50.44 | 52394 |
| 1780612200 | 50.68 | 0.08 | 0.15 | 50.74 | 50.76 | 50.658 | 40302 |
| 1780525800 | 50.603 | -0.13 | -0.25 | 50.6 | 50.68 | 50.5201 | 65058 |
| 1780439400 | 50.73 | 0.02 | 0.04 | 50.71 | 50.8 | 50.69 | 49422 |
| 1780353000 | 50.7099 | 0 | 0.01 | 50.53 | 50.72 | 50.53 | 19949 |
| 1780093800 | 50.7069 | 0.03 | 0.05 | 50.65 | 50.85 | 50.65 | 24538 |
| 1780007400 | 50.68 | -0.09 | -0.17 | 50.54 | 50.73 | 50.54 | 170485 |
| 1779921000 | 50.765 | 0.02 | 0.03 | 50.73 | 50.7899 | 50.73 | 13673 |
| 1779834600 | 50.7498 | 0.2 | 0.40 | 50.7 | 50.78 | 50.69 | 34013 |
| 1779489000 | 50.55 | 0.08 | 0.16 | 50.66 | 50.66 | 50.465 | 12150 |
| 1779402600 | 50.47 | -0.03 | -0.06 | 50.3 | 50.52 | 50.27 | 17710 |
| 1779316200 | 50.5 | 0.34 | 0.67 | 50.16 | 50.53 | 50.16 | 19101 |
| 1779229800 | 50.165 | -0.22 | -0.44 | 50.2 | 50.2599 | 50.11 | 16784 |
| 1779143400 | 50.388 | 0.01 | 0.02 | 50.4 | 50.43 | 50.28 | 14580 |
| 1778884200 | 50.38 | -0.3 | -0.58 | 50.5 | 50.5 | 50.3601 | 11079 |
| 1778797800 | 50.675 | -0.04 | -0.08 | 50.67 | 50.7999 | 50.67 | 15316 |
| 1778711400 | 50.715 | 0.06 | 0.12 | 50.62 | 50.72 | 50.5901 | 11562 |
| 1778625000 | 50.655 | -0.11 | -0.22 | 50.68 | 50.84 | 50.62 | 16104 |
| 1778538600 | 50.7652 | -0.14 | -0.27 | 50.85 | 50.93 | 50.75 | 27549 |
| 1778279400 | 50.905 | 0.13 | 0.27 | 50.9 | 50.93 | 50.87 | 13069 |
| 1778193000 | 50.77 | -0.13 | -0.27 | 50.96 | 50.97 | 50.71 | 21169 |
| 1778106600 | 50.9049 | 0.22 | 0.44 | 50.87 | 50.95 | 50.79 | 19946 |
| 1778020200 | 50.68 | 0.07 | 0.15 | 50.64 | 50.749 | 50.64 | 14772 |
| 1777933800 | 50.606 | -0.14 | -0.27 | 50.68 | 50.71 | 50.5 | 20321 |
| 1777674600 | 50.745 | 0.06 | 0.12 | 50.75 | 50.84 | 50.7 | 17490 |
| 1777588200 | 50.6825 | 0.06 | 0.11 | 50.68 | 50.745 | 50.65 | 23300 |
| 1777501800 | 50.6261 | -0.4 | -0.78 | 50.74 | 50.74 | 50.5601 | 12332 |
| 1777415400 | 51.0223 | -0.05 | -0.09 | 51.12 | 51.12 | 50.96 | 202474 |
| 1777329000 | 51.07 | -0.07 | -0.14 | 51.08 | 51.14 | 51.06 | 20773 |
| 1777069800 | 51.14 | 0.03 | 0.06 | 51.06 | 51.17 | 51.055 | 6251 |
| 1776983400 | 51.11 | -0.05 | -0.10 | 51.14 | 51.23 | 51.035 | 19277 |
| 1776897000 | 51.16 | 0.04 | 0.08 | 51.21 | 51.215 | 51.14 | 12464 |
| 1776810600 | 51.12 | -0.14 | -0.26 | 51.18 | 51.21 | 51.1 | 23036 |
| 1776724200 | 51.255 | 0.02 | 0.03 | 51.3 | 51.3 | 51.2 | 31988 |
| 1776465000 | 51.24 | 0.19 | 0.36 | 51.25 | 51.3 | 51.18 | 11898 |
| 1776378600 | 51.055 | -0.08 | -0.16 | 51.21 | 51.21 | 51.04 | 16040 |
| 1776292200 | 51.135 | -0.06 | -0.11 | 51.12 | 51.15 | 51.1 | 12614 |
| 1776205800 | 51.19 | 0.13 | 0.26 | 51.16 | 51.21 | 51.065 | 21669 |
| 1776119400 | 51.0551 | 0.11 | 0.22 | 50.91 | 51.0551 | 50.91 | 15472 |
| 1775860200 | 50.9405 | -0.09 | -0.19 | 51 | 51.01 | 50.92 | 7669 |
| 1775773800 | 51.0354 | 0.05 | 0.09 | 50.95 | 51.1679 | 50.9 | 19539 |
| 1775687400 | 50.9884 | 0.11 | 0.21 | 51.22 | 51.22 | 50.945 | 24443 |
| 1775601000 | 50.8803 | -0 | -0.01 | 50.81 | 50.885 | 50.685 | 21218 |
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.
