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 | 0.1 | 0.20325203252 | 49.2 | 49.81 | 48.8 | 15587 | 48.9836763 | SP |
| 4 | 0.21 | 0.427785699735 | 49.09 | 49.81 | 48.26 | 38521 | 49.28645785 | SP |
| 12 | -0.4 | -0.804828973843 | 49.7 | 50.54 | 48.26 | 23719 | 49.595314 | SP |
| 26 | -0.5 | -1.00401606426 | 49.8 | 50.54 | 48.26 | 23138 | 49.79889654 | SP |
| 52 | -0.6 | -1.20240480962 | 49.9 | 50.54 | 47.43 | 22571 | 49.68850309 | SP |
| 156 | -4.97 | -9.15791413304 | 54.27 | 54.39 | 46.15 | 21793 | 49.23770411 | SP |
| 260 | -4.62 | -8.56824925816 | 53.92 | 58.58 | 45.32 | 16704 | 50.18812378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 49.3 | 0.2 | 0.41 | 49.23 | 49.3198 | 49.11 | 18902 |
| 1737070500 | 49.1 | 0.03 | 0.06 | 49.07 | 49.18 | 48.99 | 14592 |
| 1736984100 | 49.07 | 0.23 | 0.47 | 49.14 | 49.1499 | 49 | 9689 |
| 1736897700 | 48.84 | -0.09 | -0.17 | 49.11 | 49.11 | 48.8 | 10896 |
| 1736811300 | 48.925 | -0.19 | -0.39 | 49.81 | 49.81 | 48.88 | 34651 |
| 1736552100 | 49.115 | -0.17 | -0.33 | 49.2 | 49.2 | 48.9987 | 9252 |
| 1736379300 | 49.28 | -0.11 | -0.22 | 49.52 | 49.52 | 49.16 | 15311 |
| 1736292900 | 49.39 | -0.03 | -0.06 | 49.65 | 49.65 | 49.3106 | 13918 |
| 1736206500 | 49.42 | 0.02 | 0.03 | 49.41 | 49.49 | 49.34 | 21478 |
| 1735947300 | 49.405 | -0.04 | -0.07 | 49.44 | 49.48 | 49.3212 | 28827 |
| 1735860900 | 49.44 | 0.07 | 0.14 | 49.55 | 49.55 | 49.27 | 32824 |
| 1735688100 | 49.37 | 0.01 | 0.02 | 49.45 | 49.45 | 49.09 | 38446 |
| 1735601700 | 49.36 | 0.04 | 0.08 | 48.26 | 49.38 | 48.26 | 93964 |
| 1735342500 | 49.32 | 0.01 | 0.02 | 49.43 | 49.43 | 49.21 | 29674 |
| 1735256100 | 49.31 | -0.03 | -0.06 | 49.4 | 49.4 | 48.9913 | 66086 |
| 1735077840 | 49.34 | 0 | 0.00 | 49.36 | 49.36 | 49.0545 | 7864 |
| 1734996900 | 49.34 | 0.14 | 0.28 | 49.41 | 49.41 | 49.1522 | 137522 |
| 1734737700 | 49.2 | -0.01 | -0.02 | 48.96 | 49.3099 | 48.96 | 99589 |
| 1734651300 | 49.21 | -0.38 | -0.77 | 49.57 | 49.57 | 48.88 | 15266 |
| 1734564900 | 49.59 | -0.12 | -0.24 | 49.94 | 49.94 | 49.3803 | 52207 |
| 1734478500 | 49.71 | 0.05 | 0.10 | 49.66 | 49.8199 | 49.56 | 24316 |
| 1734392100 | 49.66 | -0.28 | -0.56 | 49.82 | 49.86 | 49.64 | 23427 |
| 1734132900 | 49.94 | -0.06 | -0.12 | 49.99 | 50 | 49.76 | 27277 |
| 1734046500 | 50 | -0.33 | -0.66 | 50.26 | 50.26 | 50 | 35001 |
| 1733960100 | 50.33 | -0.04 | -0.08 | 50.41 | 50.41 | 50.18 | 16975 |
| 1733873700 | 50.37 | -0.05 | -0.10 | 50.15 | 50.3798 | 50.15 | 11053 |
| 1733787300 | 50.42 | -0.01 | -0.02 | 50.49 | 50.49 | 50.2701 | 20519 |
| 1733528100 | 50.43 | 0.07 | 0.14 | 50.54 | 50.54 | 50.2842 | 24920 |
| 1733441700 | 50.36 | -0.04 | -0.08 | 50.49 | 50.49 | 50.279 | 8023 |
| 1733355300 | 50.4 | 0.09 | 0.19 | 50.42 | 50.42 | 50.22 | 35692 |
| 1733268900 | 50.305 | 0.01 | 0.01 | 50.29 | 50.3694 | 50.245 | 73219 |
| 1733182500 | 50.3 | 0.09 | 0.18 | 50.34 | 50.34 | 50.1601 | 15256 |
| 1732917840 | 50.21 | 0.11 | 0.22 | 50.27 | 50.27 | 50.045 | 2276 |
| 1732750500 | 50.1 | 0.09 | 0.18 | 50.1 | 50.11 | 49.96 | 8843 |
| 1732664100 | 50.01 | 0.07 | 0.15 | 49.98 | 50.01 | 49.86 | 6063 |
| 1732577700 | 49.935 | 0.2 | 0.39 | 49.81 | 49.9791 | 49.8 | 14154 |
| 1732318500 | 49.74 | -0.17 | -0.34 | 49.94 | 49.94 | 49.68 | 13119 |
| 1732232100 | 49.91 | -0.02 | -0.04 | 49.83 | 49.92 | 49.75 | 17957 |
| 1732145700 | 49.93 | 0.13 | 0.26 | 49.94 | 49.94 | 49.7902 | 13973 |
| 1732059300 | 49.8 | 0.02 | 0.04 | 49.67 | 49.8906 | 49.67 | 11350 |
| 1731972900 | 49.78 | 0.03 | 0.06 | 49.75 | 49.87 | 49.7476 | 9097 |
| 1731713700 | 49.75 | -0.1 | -0.20 | 49.79 | 49.87 | 49.7226 | 12853 |
| 1731627300 | 49.85 | 0.11 | 0.22 | 49.75 | 49.85 | 49.7 | 17040 |
| 1731540900 | 49.74 | 0.05 | 0.09 | 49.74 | 49.75 | 49.67 | 12177 |
| 1731454500 | 49.695 | -0.03 | -0.06 | 49.75 | 49.75 | 49.64 | 8691 |
| 1731368100 | 49.725 | -0.05 | -0.09 | 49.77 | 49.7884 | 49.64 | 5587 |
| 1731108900 | 49.77 | 0.32 | 0.65 | 49.55 | 49.77 | 49.55 | 17508 |
| 1731022500 | 49.45 | 0.15 | 0.30 | 49.51 | 49.53 | 49.2507 | 18191 |
| 1730936100 | 49.3 | -0.32 | -0.64 | 49.07 | 49.3393 | 49.07 | 10765 |
| 1730849700 | 49.62 | -0.13 | -0.26 | 49.65 | 49.7799 | 49.62 | 15916 |
| 1730763300 | 49.75 | 0.14 | 0.28 | 49.61 | 49.75 | 49.6 | 18982 |
| 1730500500 | 49.61 | 0 | 0.00 | 49.65 | 49.67 | 49.48 | 18479 |
| 1730414100 | 49.61 | 0.01 | 0.02 | 49.63 | 49.63 | 49.466 | 4688 |
| 1730327700 | 49.6 | 0.08 | 0.16 | 49.64 | 49.64 | 49.4101 | 8718 |
| 1730241300 | 49.52 | -0.09 | -0.18 | 49.47 | 49.595 | 49.39 | 22196 |
| 1730154900 | 49.61 | 0.06 | 0.12 | 49.72 | 49.72 | 49.5 | 6922 |
| 1729895700 | 49.55 | 0.12 | 0.24 | 49.7 | 49.7 | 49.53 | 38073 |
| 1729809300 | 49.43 | 0.12 | 0.24 | 49.91 | 49.91 | 49.26 | 46563 |
| 1729722900 | 49.31 | -0.43 | -0.87 | 49.66 | 49.66 | 49.2455 | 11003 |
| 1729636500 | 49.7415 | -0.27 | -0.54 | 50.01 | 50.01 | 49.67 | 20149 |
| 1729550100 | 50.0131 | -0.12 | -0.23 | 50.14 | 50.17 | 49.94 | 15543 |
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
