Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -5.12820512821 | 0.39 | 0.4 | 0.3575 | 1210280 | 0.37346818 | DE |
| 4 | -0.18 | -32.7272727273 | 0.55 | 0.56 | 0.3575 | 1039182 | 0.42662497 | DE |
| 12 | -0.11 | -22.9166666667 | 0.48 | 0.63 | 0.3575 | 938444 | 0.49139668 | DE |
| 26 | -0.045 | -10.843373494 | 0.415 | 0.7 | 0.3575 | 887454 | 0.51604956 | DE |
| 52 | -0.46 | -55.421686747 | 0.83 | 0.83 | 0.3575 | 701434 | 0.54100863 | DE |
| 156 | -0.225 | -37.8151260504 | 0.595 | 1.27 | 0.29 | 662662 | 0.64015236 | DE |
| 260 | -1.1 | -74.8299319728 | 1.47 | 2.98 | 0.29 | 656695 | 0.98241439 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 0.385 | 0.015 | 4.05 | 0.37 | 0.4 | 0.37 | 1268278 |
| 1741324500 | 0.37 | 0.005 | 1.37 | 0.365 | 0.375 | 0.3575 | 1783125 |
| 1741238100 | 0.365 | -0.005 | -1.35 | 0.37 | 0.375 | 0.365 | 964991 |
| 1741151700 | 0.37 | -0.01 | -2.63 | 0.375 | 0.38 | 0.3675 | 1145242 |
| 1741065300 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.38 | 1311667 |
| 1740978900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.385 | 846376 |
| 1740719700 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.385 | 2053406 |
| 1740633300 | 0.4099999 | -0.002 | -0.49 | 0.415 | 0.4175 | 0.4074999 | 1410573 |
| 1740546900 | 0.412 | -0.008 | -1.90 | 0.42 | 0.42 | 0.412 | 706319 |
| 1740460500 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 765416 |
| 1740374100 | 0.42 | -0.02 | -4.55 | 0.435 | 0.435 | 0.42 | 1704455 |
| 1740114900 | 0.44 | -0.11 | -20.00 | 0.45 | 0.47 | 0.4375 | 3623043 |
| 1740028500 | 0.55 | 0.01 | 1.85 | 0.535 | 0.55 | 0.52 | 582605 |
| 1739942100 | 0.54 | -0.005 | -0.92 | 0.54 | 0.545 | 0.53 | 164497 |
| 1739855700 | 0.545 | 0.025 | 4.81 | 0.55 | 0.56 | 0.525 | 744521 |
| 1739769300 | 0.52 | 0.02 | 4.00 | 0.5 | 0.525 | 0.495 | 454480 |
| 1739510100 | 0.5 | 0 | 0.00 | 0.515 | 0.515 | 0.5 | 232892 |
| 1739423700 | 0.5 | 0.02 | 4.17 | 0.485 | 0.51 | 0.485 | 476310 |
| 1739337300 | 0.48 | -0.01 | -2.04 | 0.49 | 0.495 | 0.48 | 508723 |
| 1739250900 | 0.49 | -0.03 | -5.77 | 0.53 | 0.53 | 0.49 | 786006 |
| 1739164500 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 519000 |
| 1738905300 | 0.55 | 0.02 | 3.77 | 0.53 | 0.555 | 0.53 | 325638 |
| 1738818900 | 0.53 | 0.005 | 0.95 | 0.52 | 0.5649999 | 0.52 | 448677 |
| 1738732500 | 0.525 | -0.01 | -1.87 | 0.53 | 0.54 | 0.515 | 496333 |
| 1738646100 | 0.535 | 0.01 | 1.90 | 0.53 | 0.545 | 0.525 | 214158 |
| 1738559700 | 0.525 | -0.01 | -1.87 | 0.53 | 0.54 | 0.52 | 662971 |
| 1738300500 | 0.535 | -0.005 | -0.93 | 0.545 | 0.56 | 0.535 | 325549 |
| 1738214100 | 0.54 | -0.035 | -6.09 | 0.5699999 | 0.575 | 0.535 | 1093797 |
| 1738127700 | 0.575 | -0.01 | -1.71 | 0.58 | 0.585 | 0.5649999 | 1110634 |
| 1738041300 | 0.585 | -0.015 | -2.50 | 0.61 | 0.61 | 0.5699999 | 1077373 |
| 1737695700 | 0.6 | 0.0350001 | 6.19 | 0.61 | 0.63 | 0.585 | 2262698 |
| 1737609300 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.59 | 0.56 | 461242 |
| 1737522900 | 0.5649999 | -0.005 | -0.88 | 0.58 | 0.595 | 0.56 | 575011 |
| 1737436500 | 0.5699999 | 0.005 | 0.88 | 0.5649999 | 0.59 | 0.5649999 | 408888 |
| 1737350100 | 0.5649999 | -0.035 | -5.83 | 0.6 | 0.61 | 0.5649999 | 1187891 |
| 1737090900 | 0.6 | 0.05 | 9.09 | 0.5649999 | 0.62 | 0.56 | 2445868 |
| 1737004500 | 0.55 | 0.035 | 6.80 | 0.52 | 0.555 | 0.52 | 1560091 |
| 1736918100 | 0.515 | -0.005 | -0.96 | 0.525 | 0.53 | 0.51 | 296051 |
| 1736831700 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.52 | 643263 |
| 1736745300 | 0.53 | 0.03 | 6.00 | 0.54 | 0.555 | 0.525 | 2527677 |
| 1736486100 | 0.5 | 0 | 0.00 | 0.495 | 0.505 | 0.49 | 430903 |
| 1736399700 | 0.5 | 0.01 | 2.04 | 0.49 | 0.505 | 0.485 | 497153 |
| 1736313300 | 0.49 | -0.065 | -11.71 | 0.53 | 0.54 | 0.485 | 2133068 |
| 1736226900 | 0.555 | 0.09 | 19.35 | 0.465 | 0.585 | 0.455 | 4228334 |
| 1736140500 | 0.465 | -0.02 | -4.12 | 0.48 | 0.48 | 0.465 | 338227 |
| 1735881300 | 0.485 | 0.005 | 1.04 | 0.48 | 0.495 | 0.475 | 532500 |
| 1735794900 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.465 | 483036 |
| 1735617660 | 0.48 | 0.025 | 5.49 | 0.465 | 0.48 | 0.455 | 418838 |
| 1735535700 | 0.455 | -0.015 | -3.19 | 0.465 | 0.48 | 0.455 | 465457 |
| 1735276500 | 0.47 | 0.025 | 5.62 | 0.445 | 0.48 | 0.445 | 382829 |
| 1735014060 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.445 | 360841 |
| 1734930900 | 0.455 | 0.01 | 2.25 | 0.445 | 0.4575 | 0.44 | 318432 |
| 1734671700 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.44 | 394277 |
| 1734585300 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.435 | 459723 |
| 1734498900 | 0.45 | -0.005 | -1.10 | 0.45 | 0.465 | 0.45 | 326545 |
| 1734412500 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.44 | 942370 |
| 1734326100 | 0.46 | -0.01 | -2.13 | 0.48 | 0.495 | 0.46 | 932850 |
| 1734066900 | 0.47 | 0.01 | 2.17 | 0.465 | 0.47 | 0.455 | 642585 |
| 1733980500 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.46 | 983263 |
| 1733894100 | 0.47 | -0.015 | -3.09 | 0.475 | 0.48 | 0.465 | 307672 |
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
