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 | -0.05 | -0.0973709834469 | 51.35 | 51.65 | 51.25 | 250606 | 51.43748428 | DE |
| 4 | 0.2 | 0.391389432485 | 51.1 | 51.65 | 50.4 | 363984 | 51.0982045 | DE |
| 12 | 1 | 1.98807157058 | 50.3 | 52.55 | 48.9 | 439433 | 50.85589897 | DE |
| 26 | 1.96 | 3.97243615728 | 49.34 | 52.55 | 43.76 | 411705 | 49.4542145 | DE |
| 52 | -2.8 | -5.17560073937 | 54.1 | 55.15 | 43.76 | 331936 | 50.15970832 | DE |
| 156 | 9.42 | 22.4928366762 | 41.88 | 60.5 | 41.75 | 290266 | 50.40875407 | DE |
| 260 | 0.92 | 1.82612147678 | 50.38 | 60.5 | 34.52 | 267330 | 48.48896463 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783698900 | 51.3 | 0 | 0.00 | 51.3 | 51.45 | 51.3 | 187074 |
| 1783612500 | 51.3 | -0.3 | -0.58 | 51.6 | 51.6 | 51.25 | 305735 |
| 1783526100 | 51.6 | 0.2 | 0.39 | 51.3 | 51.6 | 51.25 | 360223 |
| 1783439700 | 51.4 | -0.05 | -0.10 | 51.65 | 51.65 | 51.4 | 187658 |
| 1783353300 | 51.45 | 0.1 | 0.19 | 51.45 | 51.45 | 51.25 | 254687 |
| 1783094100 | 51.35 | -0.25 | -0.48 | 51.35 | 51.5 | 51.3 | 144729 |
| 1783007700 | 51.6 | 0.25 | 0.49 | 51.45 | 51.6 | 51.3 | 270079 |
| 1782921300 | 51.35 | 0.05 | 0.10 | 51.3 | 51.45 | 51.25 | 264575 |
| 1782834900 | 51.3 | -0.2 | -0.39 | 51.65 | 51.65 | 51.3 | 318214 |
| 1782748500 | 51.5 | 0 | 0.00 | 51.55 | 51.65 | 51.3 | 178720 |
| 1782489300 | 51.5 | 0.2 | 0.39 | 51.6 | 51.65 | 51.2 | 248661 |
| 1782402900 | 51.3 | -0.25 | -0.48 | 51.55 | 51.6 | 51.2 | 434583 |
| 1782316500 | 51.55 | 0.45 | 0.88 | 51.25 | 51.55 | 51.2 | 530157 |
| 1782230100 | 51.1 | 0.1 | 0.20 | 50.85 | 51.35 | 50.85 | 413249 |
| 1782143700 | 51 | 0.2 | 0.39 | 50.8 | 51 | 50.55 | 510699 |
| 1781884500 | 50.8 | 0.25 | 0.49 | 50.7 | 50.8 | 50.4 | 1154572 |
| 1781798100 | 50.55 | -0.1 | -0.20 | 50.7 | 50.7 | 50.4 | 558502 |
| 1781711700 | 50.65 | 0.05 | 0.10 | 50.65 | 50.7 | 50.45 | 318654 |
| 1781625300 | 50.6 | -0.05 | -0.10 | 50.75 | 50.85 | 50.55 | 309836 |
| 1781538900 | 50.65 | -0.15 | -0.30 | 50.95 | 51 | 50.65 | 262924 |
| 1781279700 | 50.8 | -0.1 | -0.20 | 51.1 | 51.15 | 50.75 | 253231 |
| 1781193300 | 50.9 | 0.05 | 0.10 | 50.85 | 50.95 | 50.75 | 248108 |
| 1781106900 | 50.85 | -0.1 | -0.20 | 51 | 51.1 | 50.75 | 330961 |
| 1781020500 | 50.95 | 0.15 | 0.30 | 50.65 | 51.05 | 50.6 | 298567 |
| 1780934100 | 50.8 | 0.1 | 0.20 | 50.55 | 50.9 | 50.4 | 292957 |
| 1780674900 | 50.7 | 0.05 | 0.10 | 50.85 | 51.05 | 50.7 | 293670 |
| 1780588500 | 50.65 | 0.05 | 0.10 | 50.6 | 50.9 | 50.6 | 319856 |
| 1780502100 | 50.6 | -0.1 | -0.20 | 50.6 | 51 | 50.6 | 678511 |
| 1780415700 | 50.7 | -0.4 | -0.78 | 51.15 | 51.2 | 50.7 | 373941 |
| 1780329300 | 51.1 | -0.4 | -0.78 | 51.2 | 51.35 | 51.05 | 422584 |
| 1780070100 | 51.5 | 0.35 | 0.68 | 51.35 | 51.5 | 51.1 | 1486224 |
| 1779983700 | 51.15 | 0 | 0.00 | 51 | 51.25 | 50.8 | 390250 |
| 1779897300 | 51.15 | -0.15 | -0.29 | 51.5 | 51.65 | 51.15 | 764436 |
| 1779810900 | 51.3 | -0.25 | -0.48 | 51.55 | 51.65 | 51.3 | 732141 |
| 1779724500 | 51.55 | 0.25 | 0.49 | 51.35 | 51.9 | 51.35 | 442401 |
| 1779465300 | 51.3 | -0.4 | -0.77 | 51.7 | 52.25 | 51.15 | 2432565 |
| 1779378900 | 51.7 | 0.95 | 1.87 | 50.75 | 51.7 | 50.7 | 360149 |
| 1779292500 | 50.75 | -0.2 | -0.39 | 50.75 | 50.85 | 50.15 | 341303 |
| 1779206100 | 50.95 | 0.15 | 0.30 | 50.85 | 51.25 | 50.55 | 353608 |
| 1779119700 | 50.8 | -0.7 | -1.36 | 50.7 | 50.8 | 50.2 | 434748 |
| 1778860500 | 51.5 | -0.3 | -0.58 | 52.25 | 52.3 | 51.45 | 359572 |
| 1778774100 | 51.8 | 0 | 0.00 | 52.3 | 52.55 | 51.4 | 390338 |
| 1778687700 | 51.8 | 1.98 | 3.97 | 49.9 | 52 | 49.32 | 1018577 |
| 1778601300 | 49.82 | -0.1 | -0.20 | 49.74 | 49.94 | 49.38 | 515724 |
| 1778514900 | 49.92 | -0.08 | -0.16 | 50.1 | 50.75 | 49.92 | 368078 |
| 1778255700 | 50 | 0.2 | 0.40 | 50.2 | 50.4 | 49.2 | 304526 |
| 1778169300 | 49.8 | -0.1 | -0.20 | 50.1 | 50.25 | 49.38 | 394716 |
| 1778082900 | 49.9 | 0.6 | 1.22 | 49.76 | 50.05 | 49.08 | 371488 |
| 1777996500 | 49.3 | -0.58 | -1.16 | 49.8 | 50.1 | 49.06 | 494702 |
| 1777910100 | 49.88 | 0.24 | 0.48 | 50.1 | 50.45 | 49.36 | 353174 |
| 1777564500 | 49.64 | 0.5 | 1.02 | 49.2 | 49.76 | 48.96 | 267980 |
| 1777478100 | 49.14 | -0.68 | -1.36 | 49.64 | 49.72 | 48.9 | 324690 |
| 1777391700 | 49.82 | 0.06 | 0.12 | 49.46 | 50.05 | 49.02 | 303663 |
| 1777305300 | 49.76 | 0.26 | 0.53 | 49.88 | 50.05 | 49.56 | 244242 |
| 1777046100 | 49.5 | -0.55 | -1.10 | 49.9 | 50.2 | 49.5 | 284726 |
| 1776959700 | 50.05 | 0.13 | 0.26 | 49.98 | 50.25 | 49.74 | 257609 |
| 1776873300 | 49.92 | 0.5 | 1.01 | 49.5 | 49.92 | 49.18 | 272431 |
| 1776786900 | 49.42 | -0.73 | -1.46 | 50.05 | 50.4 | 49.1 | 469648 |
| 1776700500 | 50.15 | -0.25 | -0.50 | 50.15 | 50.65 | 50.05 | 320829 |
| 1776441300 | 50.4 | 0.25 | 0.50 | 50.3 | 50.55 | 50.05 | 333170 |
| 1776354900 | 50.15 | 0.15 | 0.30 | 50 | 50.85 | 50 | 382869 |
| 1776268500 | 50 | 0.88 | 1.79 | 49.6 | 50.25 | 49.48 | 784445 |
| 1776182100 | 49.12 | 0.46 | 0.95 | 48.9 | 49.2 | 48.62 | 257661 |
| 1776095700 | 48.66 | -0.04 | -0.08 | 48.34 | 48.72 | 48.02 | 383601 |
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.
