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 | 0.21 | 0.411845459894 | 50.99 | 51.33 | 50.8 | 107841 | 50.92765659 | CS |
| 4 | 0.53 | 1.04598381685 | 50.67 | 51.75 | 50.6 | 187723 | 50.7783328 | CS |
| 12 | 5.43 | 11.8636661569 | 45.77 | 51.75 | 42.5 | 105701 | 50.44560445 | CS |
| 26 | 3.2 | 6.66666666667 | 48 | 51.75 | 42.5 | 60738 | 49.82438349 | CS |
| 52 | 19.2 | 60 | 32 | 51.75 | 31.27 | 35926 | 47.67414795 | CS |
| 156 | 24.1 | 88.9298892989 | 27.1 | 51.75 | 24.02 | 26164 | 45.26282321 | CS |
| 260 | 24.1 | 88.9298892989 | 27.1 | 51.75 | 24.02 | 26164 | 45.26282321 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782423600 | 50.98 | 0.08 | 0.16 | 50.88 | 51.33 | 50.88 | 92257 |
| 1782337200 | 50.9 | -0.07 | -0.14 | 50.87 | 51 | 50.87 | 136941 |
| 1782250800 | 50.97 | 0.1 | 0.20 | 50.85 | 50.98 | 50.84 | 172055 |
| 1782164400 | 50.87 | 0.01 | 0.02 | 50.84 | 50.92 | 50.82 | 100624 |
| 1781905200 | 50.86 | 0.01 | 0.02 | 50.99 | 50.99 | 50.8 | 37328 |
| 1781818800 | 50.85 | 0.03 | 0.06 | 50.83 | 50.88 | 50.8 | 62085 |
| 1781732400 | 50.82 | 0.01 | 0.02 | 50.81 | 51 | 50.77 | 263861 |
| 1781646000 | 50.81 | 0.02 | 0.04 | 50.74 | 50.85 | 50.7 | 133271 |
| 1781559600 | 50.79 | 0.04 | 0.08 | 50.76 | 50.8 | 50.7 | 495068 |
| 1781300400 | 50.75 | 0.01 | 0.02 | 50.78 | 50.83 | 50.73 | 188270 |
| 1781214000 | 50.74 | 0 | 0.00 | 50.8 | 50.8 | 50.7 | 225130 |
| 1781127600 | 50.74 | -0.11 | -0.22 | 50.83 | 51.75 | 50.74 | 161349 |
| 1781041200 | 50.85 | 0.15 | 0.30 | 50.71 | 50.85 | 50.71 | 54237 |
| 1780954800 | 50.7 | -0.12 | -0.24 | 50.76 | 50.83 | 50.67 | 291822 |
| 1780695600 | 50.82 | 0.02 | 0.04 | 50.71 | 50.91 | 50.7 | 97458 |
| 1780609200 | 50.8 | 0.08 | 0.16 | 50.75 | 50.87 | 50.7 | 188119 |
| 1780522800 | 50.72 | -0.02 | -0.04 | 50.78 | 50.8 | 50.7 | 53520 |
| 1780436400 | 50.74 | -0.04 | -0.08 | 50.78 | 50.85 | 50.68 | 238381 |
| 1780350000 | 50.78 | 0.14 | 0.28 | 50.66 | 50.8 | 50.61 | 305651 |
| 1780090800 | 50.64 | 0 | 0.00 | 50.67 | 50.77 | 50.6 | 457026 |
| 1780004400 | 50.64 | -0.11 | -0.22 | 50.63 | 50.8 | 50.6 | 262954 |
| 1779918000 | 50.75 | 0.15 | 0.30 | 50.68 | 50.75 | 50.58 | 292684 |
| 1779831600 | 50.6 | -0.03 | -0.06 | 50.61 | 50.68 | 50.59 | 146425 |
| 1779745200 | 50.63 | 0.02 | 0.04 | 50.6 | 50.79 | 50.6 | 234543 |
| 1779486000 | 50.61 | -0.03 | -0.06 | 50.6 | 50.68 | 50.59 | 176154 |
| 1779399600 | 50.64 | 0.06 | 0.12 | 50.61 | 50.75 | 50.59 | 117804 |
| 1779313200 | 50.58 | -0.02 | -0.04 | 50.6 | 50.69 | 50.58 | 214000 |
| 1779226800 | 50.6 | 4.1 | 8.82 | 50.51 | 50.64 | 50.42 | 630139 |
| 1778881200 | 46.5 | -0.95 | -2.00 | 47.33 | 47.71 | 46.12 | 8415 |
| 1778794800 | 47.45 | 1.94 | 4.26 | 45.94 | 47.7 | 45.94 | 11454 |
| 1778708400 | 45.51 | -0.49 | -1.07 | 45.79 | 45.79 | 45.5 | 18801 |
| 1778622000 | 46 | -2 | -4.17 | 47.45 | 47.45 | 44.8 | 6345 |
| 1778535600 | 48 | 3.41 | 7.65 | 44.61 | 48 | 44.3 | 11804 |
| 1778276400 | 44.59 | -0.76 | -1.68 | 45.32 | 45.32 | 44.59 | 5035 |
| 1778190000 | 45.35 | 0.03 | 0.07 | 45.32 | 45.35 | 45.21 | 1201 |
| 1778103600 | 45.32 | -0.5 | -1.09 | 45.71 | 45.8 | 45.05 | 3581 |
| 1778017200 | 45.82 | 0.52 | 1.15 | 45.3 | 45.82 | 45.05 | 2211 |
| 1777930800 | 45.3 | -0.2 | -0.44 | 45.5 | 45.5 | 45.3 | 1311 |
| 1777671600 | 45.5 | -0.03 | -0.07 | 44.69 | 45.59 | 44.69 | 1160 |
| 1777585200 | 45.53 | 0.69 | 1.54 | 44.66 | 45.53 | 44.66 | 4312 |
| 1777498800 | 44.84 | -0.06 | -0.13 | 45.05 | 45.06 | 44.65 | 9454 |
| 1777412400 | 44.9 | 0.2 | 0.45 | 44.65 | 44.9 | 44.65 | 32743 |
| 1777326000 | 44.7 | 0.2 | 0.45 | 44.76 | 45.01 | 44.7 | 11740 |
| 1777066800 | 44.5 | -0.4 | -0.89 | 44.97 | 45.3 | 44.5 | 28807 |
| 1776980400 | 44.9 | -0.3 | -0.66 | 45.17 | 45.17 | 44.7 | 21855 |
| 1776894000 | 45.2 | 1 | 2.26 | 44.6 | 45.2 | 44.26 | 3446 |
| 1776807600 | 44.2 | -0.4 | -0.90 | 44.28 | 44.5 | 44.05 | 8202 |
| 1776721200 | 44.6 | -0.16 | -0.36 | 44.81 | 45.06 | 44 | 8972 |
| 1776462000 | 44.76 | 0.76 | 1.73 | 44.46 | 44.76 | 44 | 12901 |
| 1776375600 | 44 | -1.55 | -3.40 | 45.33 | 45.33 | 44 | 17477 |
| 1776289200 | 45.55 | 3.05 | 7.18 | 44 | 45.55 | 43.04 | 26704 |
| 1776202800 | 42.5 | -1.38 | -3.14 | 44 | 44 | 42.5 | 14155 |
| 1776116400 | 43.88 | -0.5 | -1.13 | 44.17 | 44.17 | 43.88 | 7303 |
| 1775857200 | 44.38 | -0.39 | -0.87 | 44.48 | 44.8 | 44.32 | 5282 |
| 1775770800 | 44.77 | -0.53 | -1.17 | 45.26 | 45.26 | 44.77 | 9413 |
| 1775684400 | 45.3 | 0.57 | 1.27 | 45.04 | 45.48 | 44.8 | 4853 |
| 1775598000 | 44.73 | -0.27 | -0.60 | 44.68 | 45.41 | 44.68 | 1068 |
| 1775511600 | 45 | -1.2 | -2.60 | 45.77 | 46.1 | 44.85 | 1469 |
| 1775166000 | 46.2 | 1.05 | 2.33 | 45.91 | 46.2 | 44.73 | 2947 |
| 1775079600 | 45.15 | -0.2 | -0.44 | 46.17 | 46.17 | 44.71 | 4800 |
| 1774993200 | 45.35 | -0.65 | -1.41 | 45.59 | 47.14 | 45.26 | 14217 |
| 1774906800 | 46 | -0.9 | -1.92 | 47.88 | 47.88 | 44.75 | 25394 |
| 1774647600 | 46.9 | 1.26 | 2.76 | 45.64 | 46.9 | 45.4 | 16583 |
| 1774561200 | 45.64 | 0.39 | 0.86 | 45.98 | 45.98 | 45 | 8308 |
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.
