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 | 1.86 | 14.1984732824 | 13.1 | 15 | 12.51 | 30429 | 13.42797431 | DE |
| 4 | 1.52 | 11.3095238095 | 13.44 | 15 | 11.2 | 23902 | 13.17116307 | DE |
| 12 | 7.26 | 94.2857142857 | 7.7 | 15 | 7.13 | 22026 | 10.80859226 | DE |
| 26 | 7.47 | 99.7329773031 | 7.49 | 15 | 6.7 | 19647 | 9.73157774 | DE |
| 52 | 8.95 | 148.918469218 | 6.01 | 15 | 4.685 | 18733 | 8.16717919 | DE |
| 156 | -6.07 | -28.8635282929 | 21.03 | 23.93 | 4.26 | 17316 | 11.5876198 | DE |
| 260 | 7.91 | 112.19858156 | 7.05 | 30.89 | 4.26 | 18418 | 13.86907499 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782195300 | 13.39 | -0.71 | -5.04 | 14.05 | 14.05 | 13.2 | 13027 |
| 1782108900 | 14.1 | 0.78 | 5.86 | 13.35 | 14.13 | 13.18 | 38334 |
| 1781849700 | 13.32 | -0.28 | -2.06 | 13.55 | 13.65 | 13.3 | 4937 |
| 1781763300 | 13.6 | 1.07 | 8.54 | 12.61 | 13.65 | 12.61 | 32115 |
| 1781676900 | 12.53 | -1.02 | -7.53 | 13.4 | 13.4 | 12.51 | 39333 |
| 1781590500 | 13.55 | 0.4 | 3.04 | 13.1 | 13.8 | 13 | 37427 |
| 1781504100 | 13.15 | 0.03 | 0.23 | 13.02 | 13.19 | 12.85 | 10077 |
| 1781244900 | 13.12 | -0.38 | -2.81 | 13.4 | 13.4 | 12.75 | 29236 |
| 1781158500 | 13.5 | 0.76 | 5.97 | 13.19 | 13.65 | 13.18 | 32347 |
| 1781072100 | 12.74 | -0.57 | -4.28 | 13.25 | 13.26 | 12.65 | 17909 |
| 1780985700 | 13.31 | -0.54 | -3.90 | 13.56 | 13.6 | 13.01 | 13177 |
| 1780640100 | 13.85 | 1.86 | 15.51 | 13.01 | 13.85 | 13.01 | 70406 |
| 1780553700 | 11.99 | -1.01 | -7.77 | 12.86 | 12.86 | 11.92 | 20603 |
| 1780467300 | 13 | 0.5 | 4.00 | 12.7 | 13.19 | 12.5 | 27292 |
| 1780380900 | 12.5 | 1 | 8.70 | 11.6 | 12.64 | 11.6 | 22962 |
| 1780294500 | 11.5 | -0.77 | -6.28 | 12.27 | 12.27 | 11.2 | 15501 |
| 1780035300 | 12.27 | 0.29 | 2.42 | 11.98 | 12.27 | 11.93 | 5143 |
| 1779948900 | 11.98 | -0.72 | -5.67 | 12.55 | 12.55 | 11.98 | 9265 |
| 1779862500 | 12.7 | -0.55 | -4.15 | 12.99 | 12.99 | 12.4 | 11132 |
| 1779776100 | 13.25 | -0.15 | -1.12 | 13.44 | 13.52 | 13.17 | 16947 |
| 1779689700 | 13.4 | 0.49 | 3.80 | 13 | 13.8 | 13 | 27841 |
| 1779430500 | 12.91 | 0.37 | 2.95 | 12.7 | 13.01 | 12.61 | 39149 |
| 1779344100 | 12.54 | 1.67 | 15.36 | 11.51 | 12.7 | 11.51 | 27195 |
| 1779257700 | 10.87 | 0.47 | 4.52 | 10.71 | 11.54 | 10.71 | 47432 |
| 1779171300 | 10.4 | 0.61 | 6.23 | 10.22 | 10.4 | 10.15 | 52915 |
| 1779084900 | 9.7899999 | -0.16 | -1.61 | 10 | 10 | 9.7899999 | 8878 |
| 1778825700 | 9.95 | 1.01 | 11.30 | 9.1 | 10 | 9.1 | 67566 |
| 1778739300 | 8.94 | -0.13 | -1.43 | 9.28 | 9.51 | 8.94 | 17820 |
| 1778652900 | 9.07 | 0.48 | 5.59 | 8.8 | 9.22 | 8.8 | 24070 |
| 1778566500 | 8.59 | -0.32 | -3.59 | 8.91 | 9 | 8.59 | 9152 |
| 1778480100 | 8.91 | 0.22 | 2.53 | 8.75 | 8.91 | 8.7 | 40172 |
| 1778220900 | 8.69 | 0.52 | 6.36 | 8.17 | 8.75 | 8.17 | 73752 |
| 1778134500 | 8.17 | -0.62 | -7.05 | 8.75 | 8.75 | 8.135 | 25608 |
| 1778048100 | 8.7899999 | 0.59 | 7.20 | 8.44 | 8.8 | 8.44 | 19219 |
| 1777961700 | 8.2 | -0.15 | -1.80 | 8.19 | 8.2 | 8.19 | 42097 |
| 1777875300 | 8.35 | 0.3 | 3.73 | 8.25 | 8.4149999 | 8.25 | 75602 |
| 1777616100 | 8.05 | 0.35 | 4.55 | 7.78 | 8.17 | 7.78 | 42912 |
| 1777529700 | 7.7 | 0.2 | 2.67 | 7.7 | 7.7 | 7.625 | 32164 |
| 1777443300 | 7.5 | -0.05 | -0.66 | 7.7 | 7.89 | 7.5 | 4869 |
| 1777356900 | 7.55 | -0.05 | -0.66 | 7.78 | 7.78 | 7.5 | 2737 |
| 1777270500 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1777011300 | 7.6 | 0.04 | 0.53 | 7.61 | 7.65 | 7.55 | 4254 |
| 1776924900 | 7.56 | -0.34 | -4.30 | 7.9 | 7.91 | 7.55 | 4425 |
| 1776838500 | 7.9 | -0.3 | -3.66 | 8.2 | 8.2 | 7.9 | 385 |
| 1776752100 | 8.2 | -0.1 | -1.20 | 8.3 | 8.3 | 7.92 | 4035 |
| 1776665700 | 8.3 | -0.2 | -2.35 | 8.3 | 8.34 | 8.07 | 2954 |
| 1776406500 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776320100 | 8.5 | 0.06 | 0.71 | 8.49 | 8.5 | 8.28 | 8863 |
| 1776233700 | 8.44 | -0.01 | -0.12 | 8.44 | 8.57 | 8.39 | 13016 |
| 1776147300 | 8.45 | 0.65 | 8.33 | 8.15 | 8.5 | 8.15 | 8443 |
| 1776060900 | 7.8 | 0.21 | 2.77 | 7.65 | 7.86 | 7.65 | 9169 |
| 1775801700 | 7.59 | 0.08 | 1.07 | 7.6 | 7.64 | 7.56 | 4232 |
| 1775715300 | 7.51 | -0.09 | -1.18 | 7.5 | 7.73 | 7.5 | 2105 |
| 1775628900 | 7.6 | 0.05 | 0.66 | 7.5 | 7.73 | 7.5 | 1410 |
| 1775542500 | 7.55 | 0 | 0.00 | 7.55 | 7.72 | 7.55 | 1214 |
| 1775106900 | 7.55 | -0.33 | -4.19 | 7.77 | 7.77 | 7.55 | 1910 |
| 1775020500 | 7.88 | 0.75 | 10.52 | 7.5 | 7.88 | 7.5 | 2231 |
| 1774934100 | 7.13 | -0.57 | -7.40 | 7.7 | 7.7 | 7.13 | 7502 |
| 1774847700 | 7.7 | -0.2 | -2.53 | 7.6 | 7.7 | 7.51 | 3539 |
| 1774588500 | 7.9 | -0.15 | -1.86 | 8.06 | 8.06 | 7.9 | 4551 |
| 1774502100 | 8.05 | 0 | 0.00 | 8.05 | 8.1 | 8.05 | 3291 |
| 1774415700 | 8.05 | 0.05 | 0.63 | 7.91 | 8.05 | 7.9 | 4616 |
| 1774329300 | 8 | 0 | 0.00 | 7.97 | 8 | 7.95 | 1701 |
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.
![Logo de EDU Coin [Open Campus] (EDUUSD).](/cdn/crypto/logos/capi/original/EDU_Open_Campus.png){kind=small}
