Premium
E Pairis R (PAIR)
ASE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741101900 | 0.94 | -0.044 | -4.47 | 0.958 | 0.962 | 0.94 | 5678 |
| 1740756300 | 0.984 | 0 | 0.00 | 0.96 | 0.984 | 0.956 | 1833 |
| 1740669540 | 0.984 | -0.014 | -1.40 | 0.982 | 0.984 | 0.96 | 797 |
| 1740583500 | 0.998 | 0 | 0.00 | 0.96 | 1 | 0.954 | 2800 |
| 1740497100 | 0.998 | 0.028 | 2.89 | 0.986 | 1.0049999 | 0.97 | 895 |
| 1740410700 | 0.97 | -0.03 | -3.00 | 0.972 | 0.972 | 0.96 | 2600 |
| 1740151500 | 1 | -0.05 | -4.76 | 1.01 | 1.01 | 1 | 1290 |
| 1740065100 | 1.05 | -0.05 | -4.11 | 1.05 | 1.05 | 1.05 | 5 |
| 1739978700 | 1.095 | 0.09 | 8.42 | 0.966 | 1.1 | 0.966 | 6911 |
| 1739892300 | 1.01 | 0.04 | 4.12 | 1.0049999 | 1.01 | 0.998 | 393 |
| 1739805900 | 0.97 | -0.035 | -3.48 | 1 | 1.025 | 0.97 | 2294 |
| 1739546700 | 1.0049999 | -0.03 | -2.90 | 0.98 | 1.0049999 | 0.96 | 4437 |
| 1739460300 | 1.035 | 0.02 | 1.97 | 0.996 | 1.035 | 0.996 | 1667 |
| 1739373900 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
| 1739287500 | 1.0149999 | -0.01 | -0.49 | 0.98 | 1.0149999 | 0.98 | 1148 |
| 1739201100 | 1.02 | 0.03 | 2.62 | 1.02 | 1.02 | 1.02 | 25 |
| 1738941900 | 0.994 | -0.006 | -0.60 | 1 | 1 | 0.97 | 2550 |
| 1738855500 | 1 | 0.004 | 0.40 | 1.0149999 | 1.0149999 | 1 | 650 |
| 1738769100 | 0.996 | -0.004 | -0.40 | 1.025 | 1.025 | 0.956 | 2592 |
| 1738682700 | 1 | -0.05 | -4.76 | 0.986 | 1 | 0.978 | 2203 |
| 1738596300 | 1.05 | -0.02 | -1.87 | 1 | 1.055 | 0.99 | 163 |
| 1738337100 | 1.07 | 0.03 | 2.39 | 1.05 | 1.09 | 1.04 | 671 |
| 1738250700 | 1.045 | 0.01 | 0.97 | 1.02 | 1.045 | 1 | 1154 |
| 1738164300 | 1.035 | -0.07 | -5.91 | 1.01 | 1.035 | 1.01 | 1194 |
| 1738077900 | 1.1 | 0.03 | 2.80 | 1.01 | 1.1 | 1.01 | 1551 |
| 1737991500 | 1.07 | 0.03 | 2.88 | 1 | 1.07 | 0.99 | 293 |
| 1737732300 | 1.04 | -0.03 | -2.35 | 1 | 1.055 | 1 | 701 |
| 1737645900 | 1.065 | -0.04 | -3.62 | 1.1 | 1.1 | 1.03 | 221 |
| 1737559500 | 1.105 | 0.07 | 6.25 | 1.04 | 1.105 | 1.04 | 1321 |
| 1737473040 | 1.04 | 0.03 | 2.97 | 1.025 | 1.05 | 1 | 1266 |
| 1737386700 | 1.01 | -0.04 | -3.81 | 1.1 | 1.1299999 | 1 | 11697 |
| 1737127500 | 1.05 | -0.07 | -6.25 | 1.15 | 1.15 | 1.05 | 4280 |
| 1737041100 | 1.12 | 0.03 | 2.28 | 1.1299999 | 1.1299999 | 1.12 | 226 |
| 1736954700 | 1.095 | -0.01 | -0.45 | 1.1399999 | 1.1399999 | 1.05 | 498 |
| 1736868300 | 1.1 | 0.01 | 0.46 | 1.095 | 1.1399999 | 1.075 | 2288 |
| 1736781900 | 1.095 | -0.01 | -0.45 | 1.12 | 1.12 | 1.0049999 | 3805 |
| 1736522700 | 1.1 | 0.05 | 4.76 | 1.08 | 1.135 | 1.08 | 2443 |
| 1736436300 | 1.05 | 0.05 | 5.42 | 0.998 | 1.08 | 0.992 | 14060 |
| 1736349900 | 0.996 | 0 | 0.00 | 0.972 | 0.998 | 0.964 | 3080 |
| 1736263500 | 0.996 | 0.022 | 2.26 | 0.996 | 0.996 | 0.946 | 3666 |
| 1735917900 | 0.974 | 0.008 | 0.83 | 0.97 | 0.974 | 0.95 | 2629 |
| 1735831500 | 0.966 | -0.03 | -3.01 | 0.984 | 0.992 | 0.952 | 2695 |
| 1735658700 | 0.996 | 0.036 | 3.75 | 0.996 | 0.996 | 0.996 | 86 |
| 1735572300 | 0.96 | -0.038 | -3.81 | 0.96 | 0.96 | 0.96 | 300 |
| 1735313100 | 0.998 | -0.002 | -0.20 | 0.96 | 1 | 0.96 | 1373 |
| 1734967500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734708300 | 1 | 0.01 | 1.01 | 1.0149999 | 1.0149999 | 0.972 | 165 |
| 1734621900 | 0.99 | -0.01 | -1.00 | 1 | 1.025 | 0.97 | 2062 |
| 1734535500 | 1 | 0.008 | 0.81 | 0.998 | 1 | 0.998 | 132 |
| 1734449100 | 0.992 | 0.004 | 0.40 | 0.986 | 0.992 | 0.962 | 124 |
| 1734362700 | 0.988 | 0 | 0.00 | 0.988 | 0.988 | 0.988 | 0 |
| 1734103500 | 0.988 | 0.042 | 4.44 | 0.972 | 0.988 | 0.96 | 962 |
| 1734017100 | 0.946 | -0.052 | -5.21 | 0.95 | 0.95 | 0.946 | 490 |
| 1733930700 | 0.998 | -0.042 | -4.04 | 0.98 | 1.04 | 0.97 | 2229 |
| 1733844300 | 1.04 | 0.01 | 0.48 | 1.01 | 1.04 | 1 | 138 |
| 1733757900 | 1.035 | 0.02 | 2.48 | 1.03 | 1.035 | 0.99 | 328 |
| 1733498700 | 1.01 | -0.01 | -0.49 | 1.025 | 1.035 | 0.976 | 208 |
| 1733412300 | 1.0149999 | 0.02 | 2.53 | 0.99 | 1.0149999 | 0.96 | 2451 |
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
