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 | 0 | 0.36 | 0.39 | 0.345 | 7726235 | 0.36719262 | DE |
| 4 | -0.04 | -10 | 0.4 | 0.44 | 0.335 | 9442579 | 0.37846997 | DE |
| 12 | -0.025 | -6.49350649351 | 0.385 | 0.49 | 0.335 | 9818199 | 0.40659012 | DE |
| 26 | -0.26 | -41.935483871 | 0.62 | 0.7 | 0.335 | 9150826 | 0.46572185 | DE |
| 52 | 0.18 | 100 | 0.18 | 0.7 | 0.175 | 7129575 | 0.45349732 | DE |
| 156 | -0.14 | -28 | 0.5 | 0.7 | 0.082 | 4127885 | 0.34471184 | DE |
| 260 | 0.16 | 80 | 0.2 | 0.785 | 0.063 | 4425031 | 0.28366005 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783318500 | 0.375 | -0.0075 | -1.96 | 0.38 | 0.38 | 0.365 | 7172573 |
| 1783059300 | 0.3825 | 0.0225 | 6.25 | 0.365 | 0.39 | 0.3575 | 9014362 |
| 1782972900 | 0.36 | 0.005 | 1.41 | 0.365 | 0.365 | 0.35 | 3703223 |
| 1782886500 | 0.355 | -0.0175 | -4.70 | 0.375 | 0.38 | 0.35 | 6591067 |
| 1782800100 | 0.3725 | 0.0225 | 6.43 | 0.365 | 0.38 | 0.355 | 13387408 |
| 1782713700 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.365 | 0.3449999 | 5935115 |
| 1782454500 | 0.3449999 | -0.0125 | -3.50 | 0.355 | 0.365 | 0.3449999 | 6476999 |
| 1782368100 | 0.3575 | -0.0175 | -4.67 | 0.37 | 0.37 | 0.335 | 23233638 |
| 1782281700 | 0.375 | -0.0225 | -5.66 | 0.39 | 0.39 | 0.37 | 9572894 |
| 1782195300 | 0.3975 | -0.0025 | -0.63 | 0.4 | 0.4099999 | 0.395 | 6431408 |
| 1782108900 | 0.4 | 0.01 | 2.56 | 0.39 | 0.405 | 0.39 | 6475575 |
| 1781849700 | 0.39 | -0.025 | -6.02 | 0.415 | 0.42 | 0.3725 | 12799229 |
| 1781763300 | 0.415 | -0.01 | -2.35 | 0.42 | 0.425 | 0.4099999 | 4334390 |
| 1781676900 | 0.425 | 0.005 | 1.19 | 0.42 | 0.44 | 0.42 | 6225570 |
| 1781590500 | 0.42 | 0.005 | 1.20 | 0.415 | 0.425 | 0.405 | 4025029 |
| 1781504100 | 0.415 | 0.035 | 9.21 | 0.4 | 0.415 | 0.395 | 10129684 |
| 1781244900 | 0.38 | 0.03 | 8.57 | 0.375 | 0.3825 | 0.3675 | 5669686 |
| 1781158500 | 0.35 | -0.015 | -4.11 | 0.36 | 0.36 | 0.335 | 12458043 |
| 1781072100 | 0.365 | -0.025 | -6.41 | 0.38 | 0.38 | 0.36 | 10223363 |
| 1780985700 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.37 | 22722314 |
| 1780640100 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.435 | 0.4099999 | 7104281 |
| 1780553700 | 0.43 | -0.04 | -8.51 | 0.45 | 0.455 | 0.42 | 8066896 |
| 1780467300 | 0.47 | 0.02 | 4.44 | 0.445 | 0.47 | 0.4425 | 11272984 |
| 1780380900 | 0.45 | 0.05 | 12.50 | 0.4 | 0.45 | 0.39 | 85066998 |
| 1780294500 | 0.4 | -0.0025 | -0.62 | 0.405 | 0.4099999 | 0.395 | 3217589 |
| 1780035300 | 0.4025 | 0.02 | 5.23 | 0.405 | 0.415 | 0.4 | 7030773 |
| 1779948900 | 0.3825 | -0.045 | -10.53 | 0.425 | 0.425 | 0.38 | 9517329 |
| 1779862500 | 0.4275 | -0.005 | -1.16 | 0.44 | 0.45 | 0.425 | 9521760 |
| 1779776100 | 0.4325 | 0.0025 | 0.58 | 0.43 | 0.435 | 0.415 | 5532612 |
| 1779689700 | 0.43 | 0.01 | 2.38 | 0.425 | 0.435 | 0.415 | 4395015 |
| 1779430500 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.43 | 0.4099999 | 12177159 |
| 1779344100 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.43 | 0.405 | 7074476 |
| 1779257700 | 0.4 | -0.02 | -4.76 | 0.415 | 0.42 | 0.395 | 8655440 |
| 1779171300 | 0.42 | -0.01 | -2.33 | 0.43 | 0.435 | 0.4125 | 5536994 |
| 1779084900 | 0.43 | -0.015 | -3.37 | 0.435 | 0.44 | 0.42 | 7337738 |
| 1778825700 | 0.445 | -0.025 | -5.32 | 0.465 | 0.465 | 0.44 | 9177067 |
| 1778739300 | 0.47 | 0.005 | 1.08 | 0.485 | 0.49 | 0.46 | 18792214 |
| 1778652900 | 0.465 | 0.015 | 3.33 | 0.46 | 0.475 | 0.45 | 13727950 |
| 1778566500 | 0.45 | 0.0225 | 5.26 | 0.45 | 0.465 | 0.43 | 13271706 |
| 1778480100 | 0.4275 | 0.0125 | 3.01 | 0.4099999 | 0.435 | 0.405 | 13056503 |
| 1778220900 | 0.415 | 0.0275 | 7.10 | 0.38 | 0.42 | 0.38 | 16165148 |
| 1778134500 | 0.3875 | 0.0125 | 3.33 | 0.39 | 0.4 | 0.38 | 7612386 |
| 1778048100 | 0.375 | 0.0025 | 0.67 | 0.38 | 0.38 | 0.37 | 9019475 |
| 1777961700 | 0.3725 | -0.0125 | -3.25 | 0.38 | 0.38 | 0.365 | 5443941 |
| 1777875300 | 0.385 | -0.01 | -2.53 | 0.39 | 0.3925 | 0.38 | 3899525 |
| 1777616100 | 0.395 | 0.015 | 3.95 | 0.39 | 0.4 | 0.38 | 6530744 |
| 1777529700 | 0.38 | -0.015 | -3.80 | 0.4 | 0.4 | 0.375 | 6108675 |
| 1777443300 | 0.395 | 0.005 | 1.28 | 0.38 | 0.405 | 0.38 | 6507893 |
| 1777356900 | 0.39 | 0.005 | 1.30 | 0.395 | 0.395 | 0.36 | 4790455 |
| 1777270500 | 0.385 | 0.0225 | 6.21 | 0.36 | 0.395 | 0.36 | 6353870 |
| 1777011300 | 0.3625 | 0.005 | 1.40 | 0.36 | 0.375 | 0.3575 | 5337713 |
| 1776924900 | 0.3575 | -0.005 | -1.38 | 0.37 | 0.375 | 0.355 | 9013323 |
| 1776838500 | 0.3625 | -0.005 | -1.36 | 0.365 | 0.37 | 0.36 | 6413513 |
| 1776752100 | 0.3675 | -0.01 | -2.65 | 0.38 | 0.38 | 0.365 | 7415400 |
| 1776665700 | 0.3775 | 0.0025 | 0.67 | 0.37 | 0.385 | 0.355 | 5455848 |
| 1776406500 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.365 | 5041056 |
| 1776320100 | 0.38 | -0.0075 | -1.94 | 0.39 | 0.395 | 0.38 | 7731152 |
| 1776233700 | 0.3875 | 0.0025 | 0.65 | 0.395 | 0.4 | 0.385 | 7616953 |
| 1776147300 | 0.385 | 0 | 0.00 | 0.395 | 0.405 | 0.38 | 5686144 |
| 1776060900 | 0.385 | -0.0025 | -0.65 | 0.385 | 0.3875 | 0.3725 | 8188036 |
| 1775801700 | 0.3875 | -0.0175 | -4.32 | 0.4099999 | 0.4099999 | 0.385 | 8336813 |
| 1775715300 | 0.405 | -0.015 | -3.57 | 0.435 | 0.435 | 0.395 | 10741344 |
| 1775628900 | 0.42 | 0.025 | 6.33 | 0.42 | 0.43 | 0.405 | 23273291 |
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.
