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 | 0.0202 | 0.0404809619239 | 49.9 | 49.93 | 49.89 | 1588657 | 49.89980728 | SP |
| 4 | 0.0002 | 0.00040064102564 | 49.92 | 50 | 49.84 | 2009217 | 49.92468349 | SP |
| 12 | -0.0198 | -0.0396475770925 | 49.94 | 50 | 49.84 | 1915449 | 49.91858857 | SP |
| 26 | -0.0098 | -0.0196274784699 | 49.93 | 50.01 | 49.84 | 2178070 | 49.91954438 | SP |
| 52 | 0.0602 | 0.120738066586 | 49.86 | 50.02 | 49.83 | 2038789 | 49.92515049 | SP |
| 156 | -0.0298 | -0.0596596596597 | 49.95 | 50.1 | 49.81 | 1553153 | 49.92882406 | SP |
| 260 | 0.1502 | 0.301788225839 | 49.77 | 50.1 | 49.765 | 1246027 | 49.9299181 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 49.93 | 0.02 | 0.04 | 49.925 | 49.93 | 49.92 | 1518643 |
| 1783636500 | 49.91 | 0.01 | 0.02 | 49.91 | 49.91 | 49.9 | 1459627 |
| 1783550100 | 49.9 | 0 | 0.00 | 49.905 | 49.91 | 49.9 | 1537200 |
| 1783463700 | 49.9 | 0.01 | 0.02 | 49.89 | 49.9 | 49.89 | 1775707 |
| 1783377300 | 49.89 | 0 | 0.00 | 49.9 | 49.9 | 49.89 | 1582095 |
| 1783031700 | 49.89 | 0.02 | 0.05 | 49.88 | 49.89 | 49.88 | 2756997 |
| 1782945300 | 49.865 | 0.01 | 0.01 | 49.87 | 49.87 | 49.86 | 1564812 |
| 1782858900 | 49.86 | 0.01 | 0.02 | 49.855 | 49.86 | 49.85 | 2262325 |
| 1782772500 | 49.85 | -0.15 | -0.30 | 49.845 | 49.85 | 49.84 | 3502872 |
| 1782513300 | 50 | 0.02 | 0.04 | 49.99 | 50 | 49.98 | 3476171 |
| 1782426900 | 49.98 | 0.01 | 0.02 | 49.975 | 49.98 | 49.97 | 2248839 |
| 1782340500 | 49.97 | 0 | 0.00 | 49.97 | 49.98 | 49.97 | 1774151 |
| 1782254100 | 49.97 | 0.01 | 0.02 | 49.965 | 49.97 | 49.96 | 1914722 |
| 1782167700 | 49.96 | 0 | 0.00 | 49.96 | 49.97 | 49.96 | 1600564 |
| 1781822100 | 49.96 | 0.02 | 0.04 | 49.96 | 49.96 | 49.95 | 2252736 |
| 1781735700 | 49.94 | 0 | 0.00 | 49.93 | 49.95 | 49.93 | 1647429 |
| 1781649300 | 49.94 | 0.01 | 0.02 | 49.93 | 49.94 | 49.93 | 1477754 |
| 1781562900 | 49.93 | 0 | 0.00 | 49.935 | 49.94 | 49.93 | 1876818 |
| 1781303700 | 49.93 | 0.02 | 0.03 | 49.92 | 49.93 | 49.92 | 1455222 |
| 1781217300 | 49.915 | 0.01 | 0.01 | 49.91 | 49.92 | 49.91 | 1981877 |
| 1781130900 | 49.91 | 0 | 0.01 | 49.91 | 49.91 | 49.9 | 1719898 |
| 1781044500 | 49.905 | 0.01 | 0.01 | 49.89 | 49.91 | 49.89 | 3380934 |
| 1780958100 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.89 | 1740461 |
| 1780698900 | 49.9 | 0.02 | 0.04 | 49.89 | 49.9 | 49.89 | 1723685 |
| 1780612500 | 49.88 | 0.01 | 0.02 | 49.88 | 49.88 | 49.87 | 1610908 |
| 1780526100 | 49.87 | 0 | 0.00 | 49.875 | 49.88 | 49.87 | 1780133 |
| 1780439700 | 49.87 | 0 | 0.00 | 49.87 | 49.87 | 49.86 | 1500284 |
| 1780353300 | 49.87 | 0.01 | 0.02 | 49.86 | 49.87 | 49.86 | 2298535 |
| 1780094100 | 49.86 | 0.01 | 0.02 | 49.86 | 49.86 | 49.85 | 2219029 |
| 1780007700 | 49.85 | -0.14 | -0.28 | 49.845 | 49.85 | 49.84 | 2303344 |
| 1779921300 | 49.99 | 0.01 | 0.02 | 49.99 | 49.99 | 49.98 | 1398063 |
| 1779834900 | 49.98 | 0 | 0.00 | 49.98 | 49.99 | 49.98 | 1836068 |
| 1779489300 | 49.98 | 0.02 | 0.04 | 49.985 | 49.99 | 49.98 | 1616296 |
| 1779402900 | 49.96 | 0.01 | 0.02 | 49.965 | 49.97 | 49.96 | 1033627 |
| 1779316500 | 49.95 | -0.01 | -0.02 | 49.955 | 49.96 | 49.95 | 1458202 |
| 1779230100 | 49.96 | 0.02 | 0.04 | 49.955 | 49.96 | 49.95 | 2822897 |
| 1779143700 | 49.94 | 0 | 0.00 | 49.94 | 49.95 | 49.94 | 1769906 |
| 1778884500 | 49.94 | 0.02 | 0.04 | 49.94 | 49.94 | 49.93 | 1442582 |
| 1778798100 | 49.92 | 0.01 | 0.02 | 49.92 | 49.93 | 49.92 | 1590697 |
| 1778711700 | 49.91 | -0.01 | -0.02 | 49.91 | 49.92 | 49.91 | 2130970 |
| 1778625300 | 49.92 | 0.01 | 0.02 | 49.91 | 49.92 | 49.91 | 1449361 |
| 1778538900 | 49.91 | 0 | 0.00 | 49.9 | 49.91 | 49.9 | 1659097 |
| 1778279700 | 49.91 | 0.02 | 0.04 | 49.91 | 49.91 | 49.9 | 1755730 |
| 1778193300 | 49.89 | 0 | 0.00 | 49.88 | 49.89 | 49.88 | 1883090 |
| 1778106900 | 49.89 | 0 | 0.00 | 49.88 | 49.89 | 49.88 | 1670719 |
| 1778020500 | 49.89 | 0.02 | 0.04 | 49.87 | 49.89 | 49.87 | 1778856 |
| 1777934100 | 49.87 | -0.01 | -0.02 | 49.87 | 49.88 | 49.87 | 2314508 |
| 1777674900 | 49.88 | 0.02 | 0.04 | 49.86 | 49.88 | 49.85 | 2194903 |
| 1777588500 | 49.86 | 0.01 | 0.02 | 49.855 | 49.86 | 49.85 | 1835264 |
| 1777502100 | 49.85 | 0 | 0.00 | 49.85 | 49.86 | 49.85 | 1983220 |
| 1777415700 | 49.85 | -0.14 | -0.28 | 49.85 | 49.85 | 49.84 | 1420984 |
| 1777329300 | 49.99 | 0 | 0.00 | 49.98 | 49.99 | 49.98 | 1833023 |
| 1777070100 | 49.99 | 0.02 | 0.04 | 49.98 | 49.99 | 49.98 | 2150096 |
| 1776983700 | 49.97 | 0.01 | 0.02 | 49.97 | 49.97 | 49.96 | 1738714 |
| 1776897300 | 49.96 | 0 | 0.00 | 49.965 | 49.97 | 49.96 | 1763587 |
| 1776810900 | 49.96 | 0 | 0.00 | 49.96 | 49.96 | 49.95 | 1719052 |
| 1776724500 | 49.96 | 0.01 | 0.02 | 49.95 | 49.96 | 49.95 | 2124482 |
| 1776465300 | 49.95 | 0.02 | 0.04 | 49.94 | 49.95 | 49.94 | 2381627 |
| 1776378900 | 49.93 | 0 | 0.00 | 49.93 | 49.94 | 49.93 | 1782091 |
| 1776292500 | 49.93 | 0.01 | 0.02 | 49.92 | 49.93 | 49.92 | 1797300 |
| 1776206100 | 49.92 | 0 | 0.00 | 49.92 | 49.93 | 49.92 | 2764490 |
| 1776119700 | 49.92 | 0 | 0.00 | 49.91 | 49.92 | 49.91 | 2189936 |
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.
