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 | -0.04 | -3.4188034188 | 1.17 | 1.17 | 1.065 | 183995 | 1.11945419 | DE |
| 4 | 0.15 | 15.306122449 | 0.98 | 1.27 | 0.9 | 224987 | 1.08715314 | DE |
| 12 | 0.3 | 36.1445783133 | 0.83 | 1.27 | 0.785 | 111344 | 1.01993227 | DE |
| 26 | 0.495 | 77.9527559055 | 0.635 | 1.27 | 0.535 | 83515 | 0.90125041 | DE |
| 52 | 0.34 | 43.0379746835 | 0.79 | 1.27 | 0.52 | 100838 | 0.831768 | DE |
| 156 | -2.87 | -71.75 | 4 | 4 | 0.52 | 66141 | 0.95517956 | DE |
| 260 | -2.87 | -71.75 | 4 | 4 | 0.52 | 66141 | 0.95517956 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 1.1299999 | 0.04 | 3.67 | 1.11 | 1.1399999 | 1.1 | 294528 |
| 1734585300 | 1.09 | -0.05 | -4.39 | 1.15 | 1.15 | 1.065 | 349930 |
| 1734498900 | 1.1399999 | 0 | 0.44 | 1.1375 | 1.15 | 1.12 | 93819 |
| 1734412500 | 1.135 | -0.03 | -2.16 | 1.15 | 1.15 | 1.12 | 83751 |
| 1734326100 | 1.16 | -0.02 | -1.69 | 1.17 | 1.17 | 1.1299999 | 97946 |
| 1734066900 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.1375 | 327884 |
| 1733980500 | 1.15 | 0.03 | 2.68 | 1.175 | 1.27 | 1.1299999 | 548445 |
| 1733894100 | 1.12 | 0.12 | 12.00 | 1.045 | 1.1399999 | 1.04 | 1102180 |
| 1733807700 | 1 | -0.03 | -2.91 | 1.01 | 1.03 | 1 | 220858 |
| 1733721300 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 1.025 | 145847 |
| 1733462100 | 1.03 | 0.03 | 3.00 | 1.035 | 1.05 | 1.03 | 140986 |
| 1733375700 | 1 | 0.1 | 11.11 | 0.95 | 1.02 | 0.95 | 593369 |
| 1733289300 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733202900 | 0.9 | 0 | 0.00 | 0.9 | 0.92 | 0.9 | 40875 |
| 1733116500 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 5673 |
| 1732857300 | 0.92 | -0.01 | -1.08 | 0.93 | 0.93 | 0.92 | 14261 |
| 1732770900 | 0.93 | 0.02 | 2.20 | 0.94 | 0.94 | 0.93 | 36439 |
| 1732684500 | 0.91 | -0.02 | -2.15 | 0.9575 | 0.96 | 0.9 | 72539 |
| 1732598100 | 0.93 | -0.05 | -5.10 | 0.975 | 0.98 | 0.93 | 50103 |
| 1732511700 | 0.98 | 0.045 | 4.81 | 0.98 | 0.98 | 0.96 | 55325 |
| 1732252500 | 0.935 | 0 | 0.00 | 0.965 | 0.98 | 0.935 | 113039 |
| 1732166100 | 0.935 | 0.04 | 4.47 | 0.93 | 0.97 | 0.915 | 108082 |
| 1732079700 | 0.895 | 0.015 | 1.70 | 0.86 | 0.895 | 0.86 | 25114 |
| 1731993300 | 0.88 | -0.005 | -0.56 | 0.9 | 0.9 | 0.88 | 12645 |
| 1731906900 | 0.885 | 0.005 | 0.57 | 0.885 | 0.885 | 0.885 | 835 |
| 1731647700 | 0.88 | 0.005 | 0.57 | 0.875 | 0.88 | 0.875 | 24309 |
| 1731561300 | 0.875 | -0.005 | -0.57 | 0.88 | 0.88 | 0.875 | 14386 |
| 1731474900 | 0.88 | -0.01 | -1.12 | 0.895 | 0.895 | 0.88 | 1323 |
| 1731388500 | 0.89 | 0.005 | 0.56 | 0.89 | 0.89 | 0.89 | 23645 |
| 1731302100 | 0.885 | -0.005 | -0.56 | 0.89 | 0.89 | 0.885 | 3528 |
| 1731042900 | 0.89 | -0.005 | -0.56 | 0.89 | 0.89 | 0.875 | 10566 |
| 1730956500 | 0.895 | -0.015 | -1.65 | 0.905 | 0.905 | 0.87 | 11194 |
| 1730870100 | 0.91 | 0.02 | 2.25 | 0.875 | 0.91 | 0.875 | 15398 |
| 1730783700 | 0.89 | -0.01 | -1.11 | 0.91 | 0.91 | 0.89 | 6098 |
| 1730697300 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.89 | 7390 |
| 1730438100 | 0.89 | 0.01 | 1.14 | 0.89 | 0.89 | 0.89 | 6691 |
| 1730351700 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 10386 |
| 1730265300 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1607 |
| 1730178900 | 0.9 | -0.05 | -5.26 | 0.96 | 0.96 | 0.87 | 156380 |
| 1730092500 | 0.95 | 0 | 0.00 | 0.93 | 0.95 | 0.93 | 1835 |
| 1729833300 | 0.95 | 0.0025 | 0.26 | 0.95 | 0.955 | 0.94 | 70078 |
| 1729746900 | 0.9475 | 0.0125 | 1.34 | 0.935 | 0.955 | 0.935 | 10018 |
| 1729660500 | 0.935 | -0.015 | -1.58 | 0.94 | 0.96 | 0.935 | 31594 |
| 1729574100 | 0.95 | 0.07 | 7.95 | 0.89 | 0.95 | 0.89 | 207847 |
| 1729487700 | 0.88 | 0.0650001 | 7.98 | 0.84 | 0.88 | 0.84 | 215702 |
| 1729228500 | 0.8149999 | -0.025 | -2.98 | 0.855 | 0.855 | 0.785 | 129888 |
| 1729142100 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.83 | 28422 |
| 1729055700 | 0.85 | -0.02 | -2.30 | 0.9 | 0.9 | 0.84 | 84743 |
| 1728969300 | 0.87 | -0.005 | -0.57 | 0.875 | 0.875 | 0.87 | 37865 |
| 1728882900 | 0.875 | -0.01 | -1.13 | 0.9 | 0.91 | 0.875 | 50621 |
| 1728623700 | 0.885 | -0.055 | -5.85 | 0.95 | 0.96 | 0.885 | 437909 |
| 1728537300 | 0.94 | 0.08 | 9.30 | 0.875 | 0.94 | 0.87 | 225560 |
| 1728450900 | 0.86 | 0.015 | 1.78 | 0.85 | 0.86 | 0.85 | 9148 |
| 1728364500 | 0.845 | 0.0250001 | 3.05 | 0.84 | 0.85 | 0.83 | 58178 |
| 1728278100 | 0.8199999 | 0 | 0.00 | 0.84 | 0.845 | 0.8199999 | 23721 |
| 1728022500 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.81 | 15150 |
| 1727936100 | 0.81 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 3830 |
| 1727849700 | 0.81 | -0.04 | -4.71 | 0.84 | 0.84 | 0.81 | 6839 |
| 1727763300 | 0.85 | 0.02 | 2.41 | 0.84 | 0.855 | 0.84 | 90349 |
| 1727676900 | 0.83 | 0.02 | 2.47 | 0.83 | 0.83 | 0.83 | 2600 |
| 1727417700 | 0.81 | -0.015 | -1.82 | 0.8199999 | 0.8199999 | 0.81 | 18002 |
| 1727331300 | 0.825 | -0.025 | -2.94 | 0.845 | 0.85 | 0.825 | 26143 |
| 1727244900 | 0.85 | 0 | 0.00 | 0.845 | 0.85 | 0.845 | 13588 |
| 1727158500 | 0.85 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 146677 |
| 1727072100 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.8199999 | 844579 |
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
