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 | -0.215 | -0.433817594835 | 49.56 | 49.56 | 49.2174 | 242 | 49.45209265 | CS |
| 4 | -0.035 | -0.0708788983394 | 49.38 | 49.8649 | 49.2174 | 790 | 49.66264671 | CS |
| 12 | -0.985 | -1.95708325055 | 50.33 | 50.51 | 48.954 | 530 | 49.64488121 | CS |
| 26 | -1.3441 | -2.65165489227 | 50.6891 | 51.4329 | 48.954 | 840 | 50.17805262 | CS |
| 52 | -0.595 | -1.19142971566 | 49.94 | 51.48 | 48.954 | 734 | 50.38964084 | CS |
| 156 | -0.345 | -0.694304689072 | 49.69 | 52.3 | 48.04 | 1215 | 50.39161738 | CS |
| 260 | -0.345 | -0.694304689072 | 49.69 | 52.3 | 48.04 | 1215 | 50.39161738 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 49.2174 | -0.1 | -0.20 | 49.23 | 49.24 | 49.2174 | 186 |
| 1783463700 | 49.3151 | -0.24 | -0.48 | 49.48 | 49.48 | 49.3151 | 151 |
| 1783377300 | 49.555 | 0.01 | 0.02 | 49.56 | 49.56 | 49.51 | 590 |
| 1783031700 | 49.545 | 0.05 | 0.09 | 49.56 | 49.56 | 49.5 | 39 |
| 1782945300 | 49.4994 | -0.11 | -0.21 | 49.52 | 49.56 | 49.4994 | 2771 |
| 1782858900 | 49.6045 | -0.26 | -0.52 | 49.77 | 49.77 | 49.6045 | 432 |
| 1782772500 | 49.8649 | 0.02 | 0.04 | 49.8649 | 49.8649 | 49.8649 | 208 |
| 1782513300 | 49.845 | 0.12 | 0.24 | 49.81 | 49.845 | 49.81 | 75 |
| 1782426900 | 49.7252 | -0.13 | -0.26 | 49.78 | 49.78 | 49.7252 | 152 |
| 1782340500 | 49.855 | 0.31 | 0.63 | 49.86 | 49.86 | 49.855 | 5356 |
| 1782254100 | 49.5431 | 0.06 | 0.12 | 49.61 | 49.61 | 49.5431 | 9 |
| 1782167700 | 49.4839 | -0.18 | -0.35 | 49.49 | 49.49 | 49.4839 | 529 |
| 1781822100 | 49.6593 | 0.16 | 0.33 | 49.6593 | 49.6593 | 49.6593 | 15 |
| 1781735700 | 49.495 | -0.26 | -0.51 | 49.71 | 49.71 | 49.495 | 2460 |
| 1781649300 | 49.7503 | 0.13 | 0.27 | 49.68 | 49.7644 | 49.68 | 1149 |
| 1781562900 | 49.6169 | 0.06 | 0.12 | 49.6169 | 49.6169 | 49.6169 | 6 |
| 1781303700 | 49.5566 | -0.09 | -0.18 | 49.5566 | 49.5566 | 49.5566 | 60 |
| 1781217300 | 49.6462 | 0.33 | 0.67 | 49.38 | 49.6462 | 49.38 | 37 |
| 1781130900 | 49.3145 | -0.05 | -0.10 | 49.3338 | 49.3338 | 49.3145 | 345 |
| 1781044500 | 49.365 | 0.13 | 0.27 | 49.33 | 49.365 | 49.33 | 31 |
| 1780958100 | 49.2336 | -0.05 | -0.09 | 49.28 | 49.28 | 49.2336 | 16 |
| 1780698900 | 49.2786 | -0.25 | -0.50 | 49.2786 | 49.2786 | 49.2786 | 6 |
| 1780612500 | 49.5265 | 0.06 | 0.12 | 49.5265 | 49.5265 | 49.5265 | 6 |
| 1780526100 | 49.4653 | -0.12 | -0.24 | 49.4653 | 49.4653 | 49.4653 | 6 |
| 1780439700 | 49.5843 | 0.02 | 0.05 | 49.5843 | 49.5843 | 49.5843 | 8 |
| 1780353300 | 49.5593 | -0.05 | -0.10 | 49.4 | 49.5593 | 49.4 | 2023 |
| 1780094100 | 49.6087 | 0.03 | 0.07 | 49.61 | 49.61 | 49.6087 | 10 |
| 1780007700 | 49.575 | 0.11 | 0.22 | 49.48 | 49.6 | 49.48 | 1403 |
| 1779921300 | 49.465 | 0.03 | 0.06 | 49.4912 | 49.4912 | 49.465 | 333 |
| 1779834900 | 49.435 | 0.03 | 0.05 | 49.4 | 49.435 | 49.4 | 193 |
| 1779489300 | 49.4097 | 0.05 | 0.09 | 49.4097 | 49.4097 | 49.4097 | 44 |
| 1779402900 | 49.3646 | 0.04 | 0.08 | 49.3646 | 49.3646 | 49.3646 | 59 |
| 1779316500 | 49.3275 | 0.33 | 0.68 | 49.04 | 49.3275 | 49.04 | 1338 |
| 1779230100 | 48.9965 | -0.22 | -0.45 | 49.03 | 49.03 | 48.954 | 2113 |
| 1779143700 | 49.2156 | 0 | 0.01 | 49.27 | 49.27 | 49.2156 | 1051 |
| 1778884500 | 49.2111 | -0.39 | -0.78 | 49.2111 | 49.2111 | 49.2111 | 26 |
| 1778798100 | 49.6 | -0.04 | -0.07 | 49.63 | 49.63 | 49.6 | 132 |
| 1778711700 | 49.635 | -0.01 | -0.02 | 49.55 | 49.635 | 49.55 | 212 |
| 1778625300 | 49.6439 | -0.17 | -0.33 | 49.67 | 49.67 | 49.6439 | 436 |
| 1778538900 | 49.81 | -0.16 | -0.31 | 49.88 | 49.88 | 49.81 | 264 |
| 1778279700 | 49.965 | 0.13 | 0.25 | 50.03 | 50.03 | 49.965 | 91 |
| 1778193300 | 49.84 | -0.16 | -0.31 | 49.97 | 49.97 | 49.84 | 80 |
| 1778106900 | 49.9956 | 0.25 | 0.51 | 49.95 | 49.9956 | 49.95 | 593 |
| 1778020500 | 49.7442 | 0.06 | 0.12 | 49.76 | 49.76 | 49.7301 | 519 |
| 1777934100 | 49.6845 | -0.18 | -0.36 | 49.79 | 49.79 | 49.6845 | 26 |
| 1777674900 | 49.8632 | 0.09 | 0.17 | 49.82 | 49.8632 | 49.82 | 8 |
| 1777588500 | 49.778 | 0.04 | 0.09 | 49.86 | 49.86 | 49.778 | 494 |
| 1777502100 | 49.735 | -0.23 | -0.46 | 49.81 | 49.81 | 49.7186 | 675 |
| 1777415700 | 49.965 | -0.05 | -0.10 | 49.965 | 49.965 | 49.965 | 22 |
| 1777329300 | 50.015 | -0.27 | -0.53 | 50.08 | 50.08 | 50.015 | 163 |
| 1777070100 | 50.28 | 0.08 | 0.15 | 50.27 | 50.28 | 50.27 | 764 |
| 1776983700 | 50.2045 | -0.07 | -0.14 | 50.32 | 50.32 | 50.11 | 631 |
| 1776897300 | 50.275 | 0.04 | 0.08 | 50.36 | 50.36 | 50.275 | 112 |
| 1776810900 | 50.2361 | -0.21 | -0.43 | 50.375 | 50.375 | 50.2361 | 573 |
| 1776724500 | 50.4506 | -0.02 | -0.05 | 50.48 | 50.48 | 50.4 | 175 |
| 1776465300 | 50.475 | 0.26 | 0.51 | 50.51 | 50.51 | 50.475 | 100 |
| 1776378900 | 50.22 | -0.09 | -0.17 | 50.33 | 50.3399 | 50.22 | 920 |
| 1776292500 | 50.3074 | -0.1 | -0.19 | 50.3 | 50.3074 | 50.3 | 119 |
| 1776206100 | 50.405 | 0.15 | 0.30 | 50.3 | 50.405 | 50.3 | 450 |
| 1776119700 | 50.255 | 0.11 | 0.22 | 50.185 | 50.255 | 50.11 | 314 |
| 1775860500 | 50.145 | -0.09 | -0.18 | 50.145 | 50.145 | 50.145 | 136 |
| 1775774100 | 50.2343 | -0.01 | -0.02 | 50.14 | 50.2343 | 50.14 | 325 |
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.
