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 | -0.02 | -4.44444444444 | 0.45 | 0.46 | 0.39 | 200771 | 0.41881414 | DE |
| 4 | -0.095 | -18.0952380952 | 0.525 | 0.53 | 0.39 | 214340 | 0.4534277 | DE |
| 12 | -0.135 | -23.8938053097 | 0.565 | 0.75 | 0.39 | 223007 | 0.58780522 | DE |
| 26 | -0.17 | -28.3333333333 | 0.6 | 0.77 | 0.39 | 239761 | 0.6174212 | DE |
| 52 | 0.03 | 7.5 | 0.4 | 0.77 | 0.385 | 176465 | 0.59137085 | DE |
| 156 | 0.06 | 16.2162162162 | 0.37 | 0.95 | 0.31 | 149611 | 0.56324138 | DE |
| 260 | -0.14 | -24.5614035088 | 0.57 | 2.05 | 0.295 | 206936 | 0.77016027 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782972900 | 0.43 | 0.01 | 2.38 | 0.435 | 0.44 | 0.43 | 20320 |
| 1782886500 | 0.42 | -0.025 | -5.62 | 0.455 | 0.455 | 0.42 | 47310 |
| 1782800100 | 0.445 | 0.045 | 11.25 | 0.4099999 | 0.445 | 0.4099999 | 212773 |
| 1782713700 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.415 | 0.39 | 444976 |
| 1782454500 | 0.415 | -0.025 | -5.68 | 0.43 | 0.43 | 0.4099999 | 143447 |
| 1782368100 | 0.44 | -0.005 | -1.12 | 0.45 | 0.46 | 0.43 | 155350 |
| 1782281700 | 0.445 | -0.0125 | -2.73 | 0.455 | 0.455 | 0.435 | 430384 |
| 1782195300 | 0.4575 | -0.0225 | -4.69 | 0.51 | 0.51 | 0.45 | 119510 |
| 1782108900 | 0.48 | 0.035 | 7.87 | 0.45 | 0.48 | 0.435 | 153162 |
| 1781849700 | 0.445 | -0.015 | -3.26 | 0.43 | 0.455 | 0.43 | 120623 |
| 1781763300 | 0.46 | -0.01 | -2.13 | 0.48 | 0.505 | 0.45 | 509766 |
| 1781676900 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.44 | 353888 |
| 1781590500 | 0.465 | -0.005 | -1.06 | 0.47 | 0.475 | 0.465 | 88742 |
| 1781504100 | 0.47 | -0.005 | -1.05 | 0.48 | 0.49 | 0.47 | 243955 |
| 1781244900 | 0.475 | 0.045 | 10.47 | 0.5 | 0.5 | 0.46 | 46250 |
| 1781158500 | 0.43 | -0.025 | -5.49 | 0.455 | 0.465 | 0.425 | 327442 |
| 1781072100 | 0.455 | -0.045 | -9.00 | 0.5 | 0.505 | 0.455 | 175127 |
| 1780985700 | 0.5 | -0.01 | -1.96 | 0.525 | 0.525 | 0.5 | 132469 |
| 1780640100 | 0.51 | 0 | 0.00 | 0.505 | 0.51 | 0.505 | 95843 |
| 1780553700 | 0.51 | -0.02 | -3.77 | 0.525 | 0.53 | 0.505 | 271440 |
| 1780467300 | 0.53 | -0.045 | -7.83 | 0.5699999 | 0.5699999 | 0.5 | 695868 |
| 1780380900 | 0.575 | 0.02 | 3.60 | 0.58 | 0.6 | 0.555 | 160097 |
| 1780294500 | 0.555 | -0.03 | -5.13 | 0.58 | 0.58 | 0.55 | 134563 |
| 1780035300 | 0.585 | 0.01 | 1.74 | 0.585 | 0.6 | 0.5649999 | 136647 |
| 1779948900 | 0.575 | 0.0025 | 0.44 | 0.5649999 | 0.585 | 0.56 | 38016 |
| 1779862500 | 0.5725 | -0.0175 | -2.97 | 0.595 | 0.605 | 0.5699999 | 107288 |
| 1779776100 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.605 | 0.5699999 | 159365 |
| 1779689700 | 0.58 | -0.025 | -4.13 | 0.6 | 0.6 | 0.58 | 210465 |
| 1779430500 | 0.605 | 0.005 | 0.83 | 0.59 | 0.61 | 0.59 | 46215 |
| 1779344100 | 0.6 | 0.0350001 | 6.19 | 0.58 | 0.6 | 0.575 | 100822 |
| 1779257700 | 0.5649999 | -0.03 | -5.04 | 0.595 | 0.595 | 0.5649999 | 229709 |
| 1779171300 | 0.595 | -0.01 | -1.65 | 0.62 | 0.62 | 0.5699999 | 230338 |
| 1779084900 | 0.605 | -0.025 | -3.97 | 0.63 | 0.63 | 0.595 | 278190 |
| 1778825700 | 0.63 | -0.06 | -8.70 | 0.6899999 | 0.6899999 | 0.63 | 145598 |
| 1778739300 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.72 | 0.68 | 245504 |
| 1778652900 | 0.71 | -0.01 | -1.39 | 0.715 | 0.715 | 0.7 | 81960 |
| 1778566500 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.6949999 | 355164 |
| 1778480100 | 0.72 | 0.01 | 1.41 | 0.705 | 0.73 | 0.705 | 126100 |
| 1778220900 | 0.71 | -0.04 | -5.33 | 0.74 | 0.74 | 0.7 | 126879 |
| 1778134500 | 0.75 | 0.07 | 10.29 | 0.68 | 0.75 | 0.65 | 591962 |
| 1778048100 | 0.68 | 0.05 | 7.94 | 0.63 | 0.68 | 0.63 | 128731 |
| 1777961700 | 0.63 | -0.02 | -3.08 | 0.655 | 0.655 | 0.625 | 93885 |
| 1777875300 | 0.65 | -0.005 | -0.76 | 0.66 | 0.66 | 0.645 | 98746 |
| 1777616100 | 0.655 | 0 | 0.00 | 0.665 | 0.665 | 0.655 | 94143 |
| 1777529700 | 0.655 | -0.015 | -2.24 | 0.68 | 0.68 | 0.655 | 160117 |
| 1777443300 | 0.67 | -0.01 | -1.47 | 0.6949999 | 0.6949999 | 0.67 | 210479 |
| 1777356900 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.665 | 142852 |
| 1777270500 | 0.68 | 0.005 | 0.74 | 0.675 | 0.6899999 | 0.67 | 35800 |
| 1777011300 | 0.675 | 0 | 0.00 | 0.675 | 0.6925 | 0.67 | 94199 |
| 1776924900 | 0.675 | 0.03 | 4.65 | 0.665 | 0.68 | 0.65 | 39933 |
| 1776838500 | 0.645 | -0.015 | -2.27 | 0.68 | 0.68 | 0.645 | 57126 |
| 1776752100 | 0.66 | -0.015 | -2.22 | 0.6899999 | 0.6899999 | 0.64 | 105213 |
| 1776665700 | 0.675 | 0.01 | 1.50 | 0.66 | 0.7 | 0.625 | 371817 |
| 1776406500 | 0.665 | -0.005 | -0.75 | 0.67 | 0.7 | 0.665 | 508932 |
| 1776320100 | 0.67 | 0.02 | 3.08 | 0.65 | 0.6899999 | 0.645 | 199288 |
| 1776233700 | 0.65 | -0.055 | -7.80 | 0.72 | 0.725 | 0.635 | 336485 |
| 1776147300 | 0.705 | 0.055 | 8.46 | 0.675 | 0.72 | 0.665 | 1075460 |
| 1776060900 | 0.65 | 0.06 | 10.17 | 0.645 | 0.655 | 0.615 | 729301 |
| 1775801700 | 0.59 | -0.005 | -0.84 | 0.59 | 0.6 | 0.58 | 111803 |
| 1775715300 | 0.595 | 0.0375 | 6.73 | 0.5649999 | 0.6 | 0.555 | 289869 |
| 1775628900 | 0.5575 | 0.0275 | 5.19 | 0.54 | 0.5699999 | 0.525 | 339873 |
| 1775542500 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 34918 |
| 1775106900 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.5699999 | 0.53 | 34574 |
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.
