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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 49.89 | 0.27 | 0.54 | 48.84 | 49.89 | 48.455 | 1640 |
| 1734629400 | 49.6225 | -1.3 | -2.55 | 49.45 | 49.86 | 48.7525 | 126 |
| 1734543000 | 50.92 | 0.15 | 0.30 | 50.92 | 50.92 | 50.92 | 0 |
| 1734456600 | 50.77 | -0.1 | -0.20 | 50.69 | 50.915 | 50.49 | 207 |
| 1734370200 | 50.87 | 0.1 | 0.20 | 50.8 | 50.89 | 49.38 | 481 |
| 1734111000 | 50.77 | -0.35 | -0.68 | 50.86 | 51.035 | 50.445 | 2248 |
| 1734024600 | 51.12 | -0.02 | -0.03 | 51.11 | 51.775 | 50.78 | 250 |
| 1733938200 | 51.135 | 0.28 | 0.55 | 51.13 | 51.36 | 51.07 | 870 |
| 1733851800 | 50.855 | 0.01 | 0.02 | 50.9 | 50.94 | 50.81 | 75 |
| 1733765400 | 50.845 | -0.21 | -0.41 | 50.94 | 51.125 | 50.73 | 97 |
| 1733506200 | 51.055 | 0.09 | 0.19 | 51.055 | 51.055 | 51.055 | 0 |
| 1733419800 | 50.96 | 0.05 | 0.11 | 51.32 | 51.74 | 50.665 | 270 |
| 1733333400 | 50.905 | 0.35 | 0.69 | 50.78 | 50.915 | 50.66 | 133 |
| 1733247000 | 50.555 | 0.01 | 0.01 | 50.555 | 50.555 | 50.555 | 0 |
| 1733160600 | 50.55 | 0.16 | 0.33 | 50.36 | 51.465 | 50.295 | 343 |
| 1732901400 | 50.385 | 0.16 | 0.31 | 50.26 | 50.395 | 49.985 | 750 |
| 1732815000 | 50.23 | 0.2 | 0.39 | 50.23 | 50.23 | 50.23 | 0 |
| 1732728600 | 50.035 | -0.15 | -0.30 | 50.035 | 50.035 | 50.035 | 0 |
| 1732642200 | 50.185 | 0.13 | 0.25 | 50.12 | 50.295 | 49.94 | 61 |
| 1732555800 | 50.06 | 0.4 | 0.80 | 50 | 50.14 | 49.9625 | 742 |
| 1732296600 | 49.665 | 0.18 | 0.36 | 49.405 | 49.795 | 49.3275 | 169 |
| 1732210200 | 49.485 | 0.53 | 1.09 | 49.39 | 49.4875 | 49.35 | 2043 |
| 1732123800 | 48.95 | -0.27 | -0.54 | 48.95 | 48.95 | 48.95 | 0 |
| 1732037400 | 49.2175 | -0.01 | -0.02 | 49.245 | 49.28 | 48.6525 | 28218 |
| 1731951000 | 49.2275 | 0.11 | 0.23 | 48.69 | 49.7175 | 48.69 | 9 |
| 1731691800 | 49.115 | -0.88 | -1.76 | 49.48 | 49.8125 | 48.79 | 55 |
| 1731605400 | 49.9925 | -0.18 | -0.35 | 50.07 | 50.305 | 49.85 | 706 |
| 1731519000 | 50.17 | -0.02 | -0.03 | 50.17 | 50.285 | 49.915 | 455 |
| 1731432600 | 50.185 | -0.14 | -0.27 | 50.26 | 50.785 | 49.6025 | 273 |
| 1731346200 | 50.32 | 0.09 | 0.18 | 50.32 | 50.32 | 50.32 | 0 |
| 1731087000 | 50.23 | 0.32 | 0.64 | 50.23 | 50.23 | 50.23 | 0 |
| 1731000600 | 49.91 | 0.58 | 1.19 | 49.57 | 50.2275 | 49.135 | 4643 |
| 1730914200 | 49.325 | 1.13 | 2.33 | 49.5 | 50.19 | 49.0725 | 2538 |
| 1730827800 | 48.2 | 0.23 | 0.49 | 48.2 | 48.2 | 48.2 | 0 |
| 1730741400 | 47.965 | -0.11 | -0.23 | 48.01 | 48.4675 | 47.4 | 213 |
| 1730482200 | 48.075 | 0.16 | 0.33 | 47.82 | 48.335 | 47.7475 | 4536 |
| 1730395800 | 47.915 | -1.03 | -2.09 | 48.32 | 49.05 | 47.7975 | 2510 |
| 1730309400 | 48.94 | 0.17 | 0.36 | 48.94 | 48.94 | 48.94 | 0 |
| 1730223000 | 48.765 | -0.04 | -0.07 | 48.765 | 48.765 | 48.765 | 0 |
| 1730136600 | 48.8 | 0.06 | 0.12 | 49.075 | 49.315 | 48.635 | 10 |
| 1729873800 | 48.7425 | 0.34 | 0.71 | 48.7425 | 48.7425 | 48.7425 | 0 |
| 1729787400 | 48.4 | 0.08 | 0.17 | 48.44 | 48.635 | 48.2975 | 3102 |
| 1729701000 | 48.32 | -0.25 | -0.51 | 48.45 | 48.4725 | 48.3025 | 451 |
| 1729614600 | 48.5675 | 0.1 | 0.20 | 48.5675 | 48.5675 | 48.5675 | 0 |
| 1729528200 | 48.47 | -0.38 | -0.77 | 48.79 | 48.79 | 48.46 | 14 |
| 1729269000 | 48.8475 | 0.03 | 0.06 | 48.805 | 49.835 | 48.6025 | 1986 |
| 1729182600 | 48.8175 | 0.18 | 0.36 | 48.885 | 49.1775 | 48.6425 | 650 |
| 1729096200 | 48.6425 | -0.2 | -0.41 | 48.6425 | 48.6425 | 48.6425 | 0 |
| 1729009800 | 48.845 | 0.07 | 0.15 | 48.845 | 48.845 | 48.845 | 0 |
| 1728923400 | 48.7725 | 0.33 | 0.67 | 48.505 | 48.9175 | 48.465 | 613 |
| 1728664200 | 48.4475 | 0.16 | 0.33 | 48.25 | 48.9825 | 47.7925 | 150 |
| 1728577800 | 48.2875 | 0.06 | 0.12 | 48.345 | 48.8375 | 47.88 | 4759 |
| 1728491400 | 48.2275 | 0.34 | 0.70 | 48.2275 | 48.2275 | 48.2275 | 0 |
| 1728405000 | 47.89 | 0.11 | 0.23 | 47.89 | 47.89 | 47.89 | 0 |
| 1728318600 | 47.78 | 0.16 | 0.33 | 47.76 | 47.94 | 47.6175 | 273 |
| 1728059400 | 47.6225 | 0.06 | 0.12 | 47.76 | 47.76 | 47.56 | 3600 |
| 1727973000 | 47.565 | -0.15 | -0.32 | 47.565 | 47.565 | 47.565 | 0 |
| 1727886600 | 47.7175 | 0.17 | 0.35 | 47.565 | 47.7375 | 47.325 | 253 |
| 1727800200 | 47.55 | -0.4 | -0.83 | 47.55 | 47.55 | 47.55 | 0 |
| 1727713800 | 47.95 | -0.18 | -0.38 | 47.935 | 47.98 | 47.9275 | 5000 |
| 1727454600 | 48.1325 | 0.18 | 0.38 | 48.1325 | 48.1325 | 48.1325 | 0 |
| 1727368200 | 47.95 | 0.13 | 0.27 | 47.86 | 48.805 | 47.7175 | 377 |
| 1727281800 | 47.8225 | 0.14 | 0.29 | 47.8225 | 47.8225 | 47.8225 | 0 |
| 1727195400 | 47.685 | -0.09 | -0.18 | 47.835 | 47.875 | 47.405 | 500 |
| 1727109000 | 47.77 | 0.34 | 0.71 | 47.6 | 48.1375 | 47.5125 | 679 |
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
