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 | 0.025 | 6.09756097561 | 0.41 | 0.465 | 0.395 | 2264092 | 0.43618407 | DE |
| 4 | -0.005 | -1.13636363636 | 0.44 | 0.5 | 0.39 | 4107423 | 0.43374678 | DE |
| 12 | -0.205 | -32.03125 | 0.64 | 0.645 | 0.355 | 5562929 | 0.44316893 | DE |
| 26 | -1.785 | -80.4054054054 | 2.22 | 2.34 | 0.355 | 5763508 | 0.66874742 | DE |
| 52 | -4.725 | -91.5697674419 | 5.16 | 5.27 | 0.355 | 3913336 | 1.2682818 | DE |
| 156 | -5.715 | -92.9268292683 | 6.15 | 7.09 | 0.355 | 1901915 | 2.57831029 | DE |
| 260 | -7.695 | -94.6494464945 | 8.13 | 8.48 | 0.355 | 1568816 | 3.73051738 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 0.4475 | -0.01 | -2.19 | 0.45 | 0.465 | 0.44 | 2157391 |
| 1783577700 | 0.4575 | 0.0175 | 3.98 | 0.43 | 0.46 | 0.43 | 1960549 |
| 1783491300 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.395 | 3456145 |
| 1783404900 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.4275 | 0.4099999 | 1870317 |
| 1783318500 | 0.4099999 | -0.0025 | -0.61 | 0.4099999 | 0.42 | 0.4074999 | 1876058 |
| 1783059300 | 0.4125 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4074999 | 1696049 |
| 1782972900 | 0.4175 | -0.015 | -3.47 | 0.43 | 0.43 | 0.412 | 1282223 |
| 1782886500 | 0.4325 | -0.005 | -1.14 | 0.435 | 0.46 | 0.43 | 3861207 |
| 1782800100 | 0.4375 | 0.0225 | 5.42 | 0.4099999 | 0.44 | 0.4074999 | 5930971 |
| 1782713700 | 0.415 | 0 | 0.00 | 0.43 | 0.455 | 0.4099999 | 5237662 |
| 1782454500 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.43 | 0.4 | 5207059 |
| 1782368100 | 0.4 | 0.0075 | 1.91 | 0.4 | 0.415 | 0.395 | 8314154 |
| 1782281700 | 0.3925 | -0.015 | -3.68 | 0.4099999 | 0.415 | 0.39 | 4918785 |
| 1782195300 | 0.4074999 | -0.025 | -5.78 | 0.43 | 0.43 | 0.405 | 4224414 |
| 1782108900 | 0.4325 | -0.0275 | -5.98 | 0.46 | 0.46 | 0.43 | 3966985 |
| 1781849700 | 0.46 | -0.0125 | -2.65 | 0.465 | 0.47 | 0.45 | 5798677 |
| 1781763300 | 0.4725 | -0.0075 | -1.56 | 0.48 | 0.5 | 0.47 | 7898277 |
| 1781676900 | 0.48 | 0.02 | 4.35 | 0.45 | 0.48 | 0.45 | 3728465 |
| 1781590500 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.4425 | 3371895 |
| 1781504100 | 0.45 | 0.01 | 2.27 | 0.44 | 0.46 | 0.43 | 5391186 |
| 1781244900 | 0.44 | 0 | 0.00 | 0.445 | 0.4525 | 0.435 | 3408027 |
| 1781158500 | 0.44 | -0.015 | -3.30 | 0.45 | 0.45 | 0.425 | 5164266 |
| 1781072100 | 0.455 | 0.0225 | 5.20 | 0.43 | 0.46 | 0.4275 | 5717950 |
| 1780985700 | 0.4325 | 0.0175 | 4.22 | 0.4099999 | 0.44 | 0.405 | 5481493 |
| 1780640100 | 0.415 | 0.0025 | 0.61 | 0.4099999 | 0.425 | 0.4074999 | 2430684 |
| 1780553700 | 0.4125 | -0.0025 | -0.60 | 0.4099999 | 0.425 | 0.4025 | 4045958 |
| 1780467300 | 0.415 | -0.025 | -5.68 | 0.44 | 0.445 | 0.4099999 | 3238379 |
| 1780380900 | 0.44 | -0.0175 | -3.83 | 0.45 | 0.4525 | 0.425 | 4778673 |
| 1780294500 | 0.4575 | 0.045 | 10.91 | 0.425 | 0.4675 | 0.425 | 9124842 |
| 1780035300 | 0.4125 | 0.0025001 | 0.61 | 0.405 | 0.415 | 0.4 | 30992588 |
| 1779948900 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.415 | 0.39 | 6409213 |
| 1779862500 | 0.4 | -0.005 | -1.23 | 0.405 | 0.415 | 0.395 | 5784934 |
| 1779776100 | 0.405 | 0.0225 | 5.88 | 0.395 | 0.405 | 0.385 | 7150668 |
| 1779689700 | 0.3825 | 0.02 | 5.52 | 0.365 | 0.3875 | 0.355 | 6055081 |
| 1779430500 | 0.3625 | -0.0225 | -5.84 | 0.375 | 0.375 | 0.36 | 4888567 |
| 1779344100 | 0.385 | 0.0125 | 3.36 | 0.375 | 0.39 | 0.37 | 6509077 |
| 1779257700 | 0.3725 | -0.0125 | -3.25 | 0.375 | 0.3825 | 0.365 | 3856668 |
| 1779171300 | 0.385 | 0.015 | 4.05 | 0.38 | 0.395 | 0.36 | 15590152 |
| 1779084900 | 0.37 | -0.03 | -7.50 | 0.4 | 0.405 | 0.36 | 9383764 |
| 1778825700 | 0.4 | -0.015 | -3.61 | 0.415 | 0.435 | 0.395 | 10079234 |
| 1778739300 | 0.415 | -0.105 | -20.19 | 0.475 | 0.475 | 0.395 | 36996618 |
| 1778652900 | 0.52 | -0.0325 | -5.88 | 0.54 | 0.545 | 0.51 | 8781810 |
| 1778566500 | 0.5525 | -0.0025 | -0.45 | 0.555 | 0.56 | 0.545 | 3541805 |
| 1778480100 | 0.555 | -0.015 | -2.63 | 0.5699999 | 0.58 | 0.55 | 2672837 |
| 1778220900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 1207291 |
| 1778134500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.605 | 0.5699999 | 3251360 |
| 1778048100 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5725 | 0.555 | 1696746 |
| 1777961700 | 0.56 | 0.005 | 0.90 | 0.55 | 0.5699999 | 0.55 | 1652754 |
| 1777875300 | 0.555 | -0.02 | -3.48 | 0.58 | 0.58 | 0.55 | 1900755 |
| 1777616100 | 0.575 | 0.0100001 | 1.77 | 0.5699999 | 0.59 | 0.5699999 | 1599057 |
| 1777529700 | 0.5649999 | 0.0124999 | 2.26 | 0.56 | 0.5649999 | 0.55 | 1914650 |
| 1777443300 | 0.5525 | 0.0075 | 1.38 | 0.54 | 0.5575 | 0.535 | 4868425 |
| 1777356900 | 0.545 | -0.025 | -4.39 | 0.575 | 0.575 | 0.542 | 2332772 |
| 1777270500 | 0.5699999 | 0.0024999 | 0.44 | 0.5649999 | 0.595 | 0.5649999 | 1642178 |
| 1777011300 | 0.5675 | 0.0025001 | 0.44 | 0.55 | 0.5699999 | 0.55 | 2217829 |
| 1776924900 | 0.5649999 | -0.01 | -1.74 | 0.575 | 0.575 | 0.555 | 4564444 |
| 1776838500 | 0.575 | -0.0325 | -5.35 | 0.615 | 0.63 | 0.575 | 6343842 |
| 1776752100 | 0.6075 | -0.0325 | -5.08 | 0.635 | 0.635 | 0.6025 | 7320707 |
| 1776665700 | 0.64 | -0.0075 | -1.16 | 0.64 | 0.645 | 0.635 | 1468216 |
| 1776406500 | 0.6475 | -0.0075 | -1.15 | 0.66 | 0.6725 | 0.645 | 3107490 |
| 1776320100 | 0.655 | -0.01 | -1.50 | 0.665 | 0.6899999 | 0.655 | 3746420 |
| 1776233700 | 0.665 | 0.02 | 3.10 | 0.65 | 0.67 | 0.645 | 1956799 |
| 1776147300 | 0.645 | -0.005 | -0.77 | 0.665 | 0.675 | 0.645 | 1413087 |
| 1776060900 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.625 | 3205502 |
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.
