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 | -0.075 | -0.148603130573 | 50.47 | 50.72 | 50.36 | 24623 | 50.41798247 | SP |
| 4 | -0.055 | -0.109018830525 | 50.45 | 50.72 | 50.36 | 15835 | 50.46170489 | SP |
| 12 | 0.015 | 0.0297737197301 | 50.38 | 51.17 | 50.051 | 15108 | 50.41531465 | SP |
| 26 | -0.0355 | -0.0703939084483 | 50.4305 | 51.17 | 50.051 | 16627 | 50.4432724 | SP |
| 52 | -0.115 | -0.227677687587 | 50.51 | 51.17 | 50.051 | 20350 | 50.4172083 | SP |
| 156 | 0.2262 | 0.450877836424 | 50.1688 | 51.17 | 49.99 | 24673 | 50.31852849 | SP |
| 260 | 0.2262 | 0.450877836424 | 50.1688 | 51.17 | 49.99 | 24673 | 50.31852849 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 50.395 | 0.01 | 0.02 | 50.39 | 50.41 | 50.38 | 36949 |
| 1780612200 | 50.385 | -0.02 | -0.03 | 50.44 | 50.4484 | 50.36 | 25322 |
| 1780525800 | 50.4 | -0.05 | -0.10 | 50.72 | 50.72 | 50.39 | 47773 |
| 1780439400 | 50.45 | 0.01 | 0.01 | 50.38 | 50.465 | 50.38 | 27931 |
| 1780353000 | 50.445 | -0.02 | -0.04 | 50.4 | 50.49 | 50.38 | 12418 |
| 1780093800 | 50.466 | 0.01 | 0.02 | 50.47 | 50.47 | 50.4 | 9673 |
| 1780007400 | 50.4553 | -0.09 | -0.18 | 50.45 | 50.47 | 50.39 | 27697 |
| 1779921000 | 50.545 | -0.05 | -0.10 | 50.55 | 50.56 | 50.53 | 4549 |
| 1779834600 | 50.595 | 0.02 | 0.05 | 50.56 | 50.61 | 50.56 | 28409 |
| 1779489000 | 50.57 | 0.08 | 0.16 | 50.61 | 50.61 | 50.5101 | 9926 |
| 1779402600 | 50.49 | -0.04 | -0.08 | 50.45 | 50.49 | 50.44 | 10930 |
| 1779316200 | 50.53 | 0.02 | 0.03 | 50.42 | 50.55 | 50.42 | 9039 |
| 1779229800 | 50.515 | 0.05 | 0.10 | 50.46 | 50.55 | 50.43 | 20055 |
| 1779143400 | 50.465 | 0.03 | 0.05 | 50.47 | 50.53 | 50.4575 | 6857 |
| 1778884200 | 50.44 | 0 | 0.00 | 50.41 | 50.5 | 50.41 | 6939 |
| 1778797800 | 50.4396 | 0.02 | 0.05 | 50.37 | 50.51 | 50.37 | 14995 |
| 1778711400 | 50.4161 | -0.03 | -0.07 | 50.44 | 50.45 | 50.4 | 11241 |
| 1778625000 | 50.45 | 0.02 | 0.04 | 50.42 | 50.4899 | 50.39 | 10803 |
| 1778538600 | 50.43 | 0.01 | 0.02 | 50.4 | 50.455 | 50.38 | 10310 |
| 1778279400 | 50.42 | 0.04 | 0.07 | 50.45 | 50.45 | 50.39 | 6000 |
| 1778193000 | 50.385 | -0.01 | -0.02 | 50.41 | 50.426 | 50.3701 | 9304 |
| 1778106600 | 50.3949 | 0.04 | 0.08 | 50.37 | 50.46 | 50.37 | 12266 |
| 1778020200 | 50.355 | 0.01 | 0.02 | 50.36 | 50.6099 | 50.26 | 27584 |
| 1777933800 | 50.345 | -0.02 | -0.03 | 50.36 | 50.37 | 50.33 | 7733 |
| 1777674600 | 50.36 | -0.03 | -0.05 | 50.35 | 50.4 | 50.34 | 15575 |
| 1777588200 | 50.385 | 0.07 | 0.14 | 50.26 | 50.4 | 50.26 | 16023 |
| 1777501800 | 50.315 | -0.17 | -0.33 | 50.32 | 50.3899 | 50.3 | 10908 |
| 1777415400 | 50.48 | 0 | 0.01 | 50.62 | 50.62 | 50.48 | 9201 |
| 1777329000 | 50.475 | -0.01 | -0.02 | 50.475 | 50.55 | 50.475 | 11774 |
| 1777069800 | 50.485 | 0.01 | 0.02 | 50.49 | 50.505 | 50.47 | 4125 |
| 1776983400 | 50.475 | 0 | 0.00 | 50.41 | 50.49 | 50.41 | 17475 |
| 1776897000 | 50.475 | 0.02 | 0.05 | 50.48 | 50.55 | 50.46 | 8519 |
| 1776810600 | 50.45 | -0 | -0.01 | 50.46 | 50.47 | 50.44 | 8952 |
| 1776724200 | 50.4537 | 0.01 | 0.02 | 50.51 | 50.51 | 50.43 | 20724 |
| 1776465000 | 50.445 | -0.01 | -0.02 | 50.52 | 50.52 | 50.37 | 9529 |
| 1776378600 | 50.455 | 0.04 | 0.08 | 50.42 | 50.49 | 50.42 | 10886 |
| 1776292200 | 50.415 | -0.02 | -0.04 | 50.41 | 50.4799 | 50.4 | 10113 |
| 1776205800 | 50.435 | 0.05 | 0.09 | 50.42 | 50.45 | 50.35 | 11190 |
| 1776119400 | 50.39 | 0.01 | 0.01 | 50.4 | 50.41 | 50.36 | 9154 |
| 1775860200 | 50.385 | 0.01 | 0.02 | 50.39 | 50.45 | 50.3701 | 5213 |
| 1775773800 | 50.375 | -0.01 | -0.01 | 50.35 | 50.43 | 50.051 | 14191 |
| 1775687400 | 50.3805 | 0.03 | 0.06 | 50.52 | 50.52 | 50.38 | 13489 |
| 1775601000 | 50.35 | -0.01 | -0.01 | 50.34 | 50.41 | 50.322 | 11069 |
| 1775514600 | 50.355 | 0.01 | 0.02 | 50.95 | 50.95 | 50.2601 | 12749 |
| 1775169000 | 50.3444 | 0.07 | 0.14 | 50.32 | 50.36 | 50.24 | 14119 |
| 1775082600 | 50.275 | -0.01 | -0.02 | 50.28 | 50.3 | 50.22 | 10032 |
| 1774996200 | 50.2835 | 0.06 | 0.12 | 50.3 | 50.38 | 50.235 | 33208 |
| 1774909800 | 50.225 | -0.18 | -0.36 | 50.3 | 50.3 | 50.21 | 20784 |
| 1774650600 | 50.405 | 0.01 | 0.02 | 50.41 | 50.55 | 50.4 | 17817 |
| 1774564200 | 50.395 | -0.09 | -0.18 | 50.4 | 50.47 | 50.395 | 7193 |
| 1774477800 | 50.485 | 0.05 | 0.09 | 50.44 | 50.71 | 50.44 | 23951 |
| 1774391400 | 50.44 | -0.01 | -0.01 | 50.4 | 50.49 | 50.4 | 8247 |
| 1774305000 | 50.445 | 0.05 | 0.09 | 50.41 | 50.7 | 50.4 | 22155 |
| 1774045800 | 50.4 | -0.03 | -0.06 | 50.42 | 50.45 | 50.36 | 71657 |
| 1773959400 | 50.4285 | 0.04 | 0.08 | 50.37 | 51.17 | 50.35 | 22529 |
| 1773873000 | 50.39 | 0.02 | 0.03 | 50.37 | 50.4399 | 50.33 | 13163 |
| 1773786600 | 50.375 | 0.03 | 0.06 | 50.4 | 50.4 | 50.3501 | 6677 |
| 1773700200 | 50.345 | -0.01 | -0.02 | 50.39 | 50.41 | 50.33 | 10940 |
| 1773441000 | 50.3548 | 0.01 | 0.02 | 50.38 | 50.38 | 50.35 | 5189 |
| 1773354600 | 50.345 | -0.05 | -0.10 | 50.45 | 50.45 | 50.3301 | 14449 |
| 1773268200 | 50.395 | 0.01 | 0.01 | 50.47 | 50.47 | 50.38 | 12117 |
| 1773181800 | 50.39 | 0.01 | 0.01 | 50.4 | 50.47 | 50.38 | 90404 |
| 1773095400 | 50.385 | -0.03 | -0.05 | 50.38 | 50.45 | 50.2901 | 9723 |
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.
