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 | 0.36 | 0.737553779963 | 48.81 | 49.18 | 48.81 | 2526431 | 48.98839643 | SP |
| 4 | 0.105 | 0.214001834301 | 49.065 | 49.18 | 48.38 | 2847640 | 48.80636956 | SP |
| 12 | -0.645 | -1.29479072569 | 49.815 | 50.6999 | 48.38 | 3046068 | 49.59778324 | SP |
| 26 | -0.39 | -0.786924939467 | 49.56 | 50.6999 | 48.38 | 2932586 | 49.80341541 | SP |
| 52 | 0.19 | 0.387913434055 | 48.98 | 50.6999 | 48.19 | 3344930 | 49.21463682 | SP |
| 156 | -5.24 | -9.63058261349 | 54.41 | 54.45 | 46.8731 | 3014264 | 49.3303314 | SP |
| 260 | -8.43 | -14.6354166667 | 57.6 | 58.83 | 46.8731 | 2910863 | 52.42041114 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 49.17 | 0.05 | 0.10 | 49.19 | 49.24 | 49.14 | 2795566 |
| 1738280100 | 49.12 | 0.14 | 0.29 | 49.08 | 49.15 | 49.08 | 2299106 |
| 1738193700 | 48.98 | -0.01 | -0.02 | 48.96 | 49.07 | 48.92 | 2350164 |
| 1738107300 | 48.99 | 0 | 0.00 | 48.93 | 49 | 48.93 | 2384581 |
| 1738020900 | 48.99 | 0.11 | 0.23 | 49 | 49.01 | 48.9442 | 2896543 |
| 1737761700 | 48.88 | -0.05 | -0.10 | 48.81 | 48.91 | 48.81 | 2695283 |
| 1737675300 | 48.93 | 0 | 0.00 | 48.93 | 48.93 | 48.93 | 0 |
| 1737588900 | 48.93 | -0.04 | -0.08 | 49 | 49 | 48.82 | 2832761 |
| 1737502500 | 48.97 | 0.07 | 0.14 | 48.9 | 49 | 48.9 | 3547679 |
| 1737156900 | 48.9 | 0.11 | 0.23 | 48.81 | 48.93 | 48.81 | 2158845 |
| 1737070500 | 48.79 | 0.07 | 0.14 | 48.52 | 48.82 | 48.52 | 2367073 |
| 1736984100 | 48.72 | 0.3 | 0.62 | 48.48 | 48.7499 | 48.48 | 2347138 |
| 1736897700 | 48.42 | -0.09 | -0.19 | 48.46 | 48.5 | 48.38 | 4467266 |
| 1736811300 | 48.51 | -0.02 | -0.04 | 48.49 | 48.55 | 48.49 | 2964971 |
| 1736552100 | 48.53 | -0.21 | -0.43 | 48.58 | 48.62 | 48.51 | 4592351 |
| 1736379300 | 48.74 | -0.09 | -0.18 | 48.77 | 48.77 | 48.66 | 2776029 |
| 1736292900 | 48.83 | -0.13 | -0.27 | 48.95 | 49.025 | 48.8 | 2934198 |
| 1736206500 | 48.96 | 0 | 0.00 | 48.91 | 48.98 | 48.9 | 2820105 |
| 1735947300 | 48.96 | -0.13 | -0.26 | 49.09 | 49.09 | 48.9549 | 2322969 |
| 1735860900 | 49.09 | 0.04 | 0.08 | 49.12 | 49.18 | 49.05 | 3110975 |
| 1735688100 | 49.05 | -0.02 | -0.04 | 49.11 | 49.19 | 49.025 | 3109445 |
| 1735601700 | 49.07 | 0.16 | 0.33 | 48.92 | 49.1 | 48.92 | 4711406 |
| 1735342500 | 48.91 | -0.21 | -0.43 | 49.12 | 49.12 | 48.91 | 12032122 |
| 1735256100 | 49.12 | 0.03 | 0.06 | 49.04 | 49.12 | 49 | 3352413 |
| 1735077840 | 49.09 | -0.95 | -1.90 | 48.98 | 49.09 | 48.98 | 2268612 |
| 1734996900 | 50.04 | -0.11 | -0.22 | 50.08 | 50.11 | 50.03 | 3522868 |
| 1734737700 | 50.15 | 0.12 | 0.24 | 50.18 | 50.21 | 50.14 | 3452456 |
| 1734651300 | 50.03 | -0.04 | -0.08 | 50.03 | 50.07 | 50 | 3648235 |
| 1734564900 | 50.07 | -0.21 | -0.42 | 50.25 | 50.29 | 50.07 | 2769087 |
| 1734478500 | 50.28 | -0.01 | -0.02 | 50.3 | 50.33 | 50.26 | 2950835 |
| 1734392100 | 50.29 | 0 | 0.00 | 50.33 | 50.34 | 50.2601 | 2515778 |
| 1734132900 | 50.29 | -0.02 | -0.04 | 50.4 | 50.4099 | 50.27 | 2591679 |
| 1734046500 | 50.31 | -0.25 | -0.49 | 50.48 | 50.505 | 50.3 | 2535413 |
| 1733960100 | 50.56 | 0.02 | 0.04 | 50.68 | 50.6999 | 50.55 | 2399236 |
| 1733873700 | 50.54 | -0.03 | -0.06 | 50.54 | 50.6 | 50.51 | 3303580 |
| 1733787300 | 50.57 | -0.04 | -0.08 | 50.64 | 50.64 | 50.56 | 2685981 |
| 1733528100 | 50.61 | 0.06 | 0.12 | 50.64 | 50.66 | 50.55 | 2555522 |
| 1733441700 | 50.55 | -0.06 | -0.12 | 50.5 | 50.57 | 50.5 | 2738512 |
| 1733355300 | 50.61 | 0.1 | 0.20 | 50.49 | 50.62 | 50.4797 | 4773942 |
| 1733268900 | 50.51 | -0.04 | -0.08 | 50.56 | 50.58 | 50.49 | 5260937 |
| 1733182500 | 50.55 | 0 | 0.00 | 50.6 | 50.6 | 50.48 | 4108926 |
| 1732917840 | 50.55 | 0.25 | 0.50 | 50.48 | 50.56 | 50.47 | 1609122 |
| 1732750500 | 50.3 | 0.07 | 0.14 | 50.29 | 50.33 | 50.245 | 2442248 |
| 1732664100 | 50.23 | -0.02 | -0.04 | 50.22 | 50.23 | 50.14 | 2725324 |
| 1732577700 | 50.25 | 0.21 | 0.42 | 50.27 | 50.27 | 50.19 | 2751236 |
| 1732318500 | 50.04 | 0.12 | 0.24 | 50.05 | 50.08 | 49.9928 | 1968614 |
| 1732232100 | 49.92 | 0.04 | 0.08 | 49.91 | 49.99 | 49.9 | 2737590 |
| 1732145700 | 49.88 | -0.06 | -0.12 | 49.83 | 49.9401 | 49.82 | 2771719 |
| 1732059300 | 49.94 | 0 | 0.00 | 49.92 | 50.01 | 49.92 | 3075114 |
| 1731972900 | 49.94 | -0.02 | -0.04 | 49.82 | 49.95 | 49.82 | 2386036 |
| 1731713700 | 49.96 | 0.09 | 0.18 | 49.9 | 49.9968 | 49.84 | 2971584 |
| 1731627300 | 49.87 | 0.09 | 0.18 | 49.84 | 49.9498 | 49.83 | 2395479 |
| 1731540900 | 49.78 | -0.04 | -0.08 | 49.94 | 49.94 | 49.7535 | 2365464 |
| 1731454500 | 49.82 | -0.11 | -0.22 | 49.94 | 49.99 | 49.79 | 2155806 |
| 1731368100 | 49.93 | 0.04 | 0.08 | 49.97 | 49.97 | 49.89 | 2076688 |
| 1731108900 | 49.89 | 0.13 | 0.26 | 49.8 | 49.9 | 49.8 | 2778679 |
| 1731022500 | 49.76 | 0.11 | 0.22 | 49.69 | 49.7853 | 49.6602 | 2471790 |
| 1730936100 | 49.65 | -0.14 | -0.28 | 49.54 | 49.73 | 49.54 | 2660779 |
| 1730849700 | 49.79 | 0.01 | 0.02 | 49.73 | 49.82 | 49.6744 | 3364771 |
| 1730763300 | 49.78 | 0.09 | 0.18 | 49.76 | 49.82 | 49.72 | 2889675 |
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
