Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 4.5045045045 | 1.665 | 1.75 | 1.65 | 124028 | 1.69918229 | DE |
| 4 | 0.11 | 6.74846625767 | 1.63 | 1.84 | 1.62 | 142861 | 1.75357373 | DE |
| 12 | -0.07 | -3.86740331492 | 1.81 | 2.06 | 1.55 | 147318 | 1.79884309 | DE |
| 26 | 0.44 | 33.8461538462 | 1.3 | 2.06 | 1.2 | 266087 | 1.55164206 | DE |
| 52 | -0.07 | -3.86740331492 | 1.81 | 2.12 | 1.2 | 296149 | 1.59554283 | DE |
| 156 | -3.82 | -68.7050359712 | 5.56 | 5.69 | 1.135 | 363351 | 2.36126907 | DE |
| 260 | -1.72 | -49.710982659 | 3.46 | 6.65 | 1.135 | 421832 | 3.34990676 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 1.74 | 0.03 | 1.75 | 1.71 | 1.74 | 1.685 | 27651 |
| 1734930900 | 1.71 | 0.01 | 0.88 | 1.715 | 1.74 | 1.7 | 134489 |
| 1734671700 | 1.695 | -0.02 | -0.88 | 1.72 | 1.74 | 1.685 | 168139 |
| 1734585300 | 1.71 | -0.01 | -0.58 | 1.7 | 1.715 | 1.65 | 130089 |
| 1734498900 | 1.72 | 0.02 | 1.18 | 1.69 | 1.745 | 1.66 | 54717 |
| 1734412500 | 1.7 | 0.01 | 0.59 | 1.69 | 1.75 | 1.69 | 61030 |
| 1734326100 | 1.69 | 0 | 0.30 | 1.665 | 1.74 | 1.65 | 206163 |
| 1734066900 | 1.685 | -0.04 | -2.03 | 1.71 | 1.74 | 1.68 | 44997 |
| 1733980500 | 1.72 | -0.05 | -2.69 | 1.79 | 1.8 | 1.705 | 121531 |
| 1733894100 | 1.7675 | -0.06 | -3.42 | 1.81 | 1.81 | 1.755 | 589455 |
| 1733807700 | 1.83 | 0.02 | 1.10 | 1.8 | 1.84 | 1.7975 | 139342 |
| 1733721300 | 1.81 | 0.02 | 1.12 | 1.815 | 1.815 | 1.78 | 164130 |
| 1733462100 | 1.79 | 0 | 0.00 | 1.7775 | 1.825 | 1.775 | 142984 |
| 1733375700 | 1.79 | -0.01 | -0.56 | 1.81 | 1.83 | 1.77 | 62328 |
| 1733289300 | 1.8 | 0.02 | 1.12 | 1.76 | 1.81 | 1.76 | 241415 |
| 1733202900 | 1.78 | 0.07 | 4.09 | 1.77 | 1.8 | 1.77 | 159472 |
| 1733116500 | 1.71 | -0.05 | -2.84 | 1.77 | 1.78 | 1.71 | 35480 |
| 1732857300 | 1.76 | -0.02 | -1.12 | 1.76 | 1.78 | 1.725 | 83264 |
| 1732770900 | 1.78 | 0 | 0.00 | 1.78 | 1.815 | 1.755 | 60308 |
| 1732684500 | 1.78 | 0.08 | 4.71 | 1.72 | 1.795 | 1.72 | 165786 |
| 1732598100 | 1.7 | 0.02 | 1.19 | 1.68 | 1.72 | 1.6625 | 79116 |
| 1732511700 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.68 | 1.62 | 147469 |
| 1732252500 | 1.65 | 0.04 | 2.33 | 1.6 | 1.685 | 1.595 | 128249 |
| 1732166100 | 1.6125 | -0.08 | -4.59 | 1.69 | 1.69 | 1.55 | 104580 |
| 1732079700 | 1.69 | -0 | -0.15 | 1.7 | 1.705 | 1.615 | 138057 |
| 1731993300 | 1.6925 | -0.01 | -0.44 | 1.7 | 1.7 | 1.6299999 | 204593 |
| 1731906900 | 1.7 | -0.04 | -2.30 | 1.7 | 1.715 | 1.69 | 145445 |
| 1731647700 | 1.74 | -0.03 | -1.42 | 1.7 | 1.77 | 1.7 | 160592 |
| 1731561300 | 1.765 | 0.09 | 5.06 | 1.75 | 1.765 | 1.67 | 165510 |
| 1731474900 | 1.68 | -0.07 | -4.00 | 1.74 | 1.78 | 1.66 | 330105 |
| 1731388500 | 1.75 | -0.03 | -1.55 | 1.765 | 1.78 | 1.72 | 288444 |
| 1731302100 | 1.7775 | 0.01 | 0.42 | 1.765 | 1.79 | 1.76 | 28340 |
| 1731042900 | 1.77 | -0.01 | -0.70 | 1.75 | 1.81 | 1.75 | 125397 |
| 1730956500 | 1.7825 | 0.04 | 2.44 | 1.75 | 1.79 | 1.75 | 154820 |
| 1730870100 | 1.74 | -0.05 | -2.66 | 1.775 | 1.805 | 1.735 | 169859 |
| 1730783700 | 1.7875 | 0.04 | 2.44 | 1.74 | 1.795 | 1.725 | 143519 |
| 1730697300 | 1.745 | -0.05 | -2.79 | 1.79 | 1.79 | 1.7275 | 100088 |
| 1730438100 | 1.795 | -0 | -0.14 | 1.765 | 1.81 | 1.75 | 94681 |
| 1730351700 | 1.7975 | -0.01 | -0.42 | 1.82 | 1.83 | 1.775 | 116175 |
| 1730265300 | 1.805 | -0.1 | -5.12 | 1.91 | 1.91 | 1.805 | 122104 |
| 1730178900 | 1.9025 | 0 | 0.13 | 1.93 | 1.93 | 1.86 | 124913 |
| 1730092500 | 1.9 | -0.05 | -2.56 | 1.93 | 1.95 | 1.8 | 189899 |
| 1729833300 | 1.95 | 0.03 | 1.46 | 1.95 | 1.985 | 1.935 | 93589 |
| 1729746900 | 1.922 | -0.04 | -2.19 | 1.965 | 1.985 | 1.915 | 97183 |
| 1729660500 | 1.965 | 0.01 | 0.38 | 1.965 | 1.985 | 1.95 | 78704 |
| 1729574100 | 1.9575 | -0.03 | -1.63 | 2 | 2 | 1.935 | 95619 |
| 1729487700 | 1.99 | 0.03 | 1.53 | 1.965 | 1.99 | 1.905 | 96915 |
| 1729228500 | 1.96 | -0.05 | -2.49 | 1.95 | 1.975 | 1.92 | 104220 |
| 1729142100 | 2.0099999 | 0.07 | 3.88 | 1.94 | 2.06 | 1.94 | 474106 |
| 1729055700 | 1.935 | 0.02 | 1.04 | 1.875 | 1.98 | 1.84 | 294007 |
| 1728969300 | 1.915 | 0.15 | 8.19 | 1.8 | 1.915 | 1.755 | 553896 |
| 1728882900 | 1.77 | -0.02 | -1.12 | 1.785 | 1.795 | 1.755 | 66317 |
| 1728623700 | 1.79 | -0.01 | -0.56 | 1.77 | 1.8 | 1.755 | 59567 |
| 1728537300 | 1.8 | 0 | 0.00 | 1.78 | 1.8 | 1.75 | 65191 |
| 1728450900 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.77 | 43122 |
| 1728364500 | 1.78 | 0.03 | 1.42 | 1.77 | 1.8 | 1.76 | 80533 |
| 1728278100 | 1.755 | -0.02 | -0.85 | 1.77 | 1.77 | 1.7 | 60046 |
| 1728022500 | 1.77 | -0.01 | -0.28 | 1.7 | 1.8 | 1.7 | 147693 |
| 1727936100 | 1.775 | 0 | 0.14 | 1.76 | 1.785 | 1.7475 | 97060 |
| 1727849700 | 1.7725 | -0.02 | -0.98 | 1.78 | 1.79 | 1.76 | 63298 |
| 1727763300 | 1.79 | -0.01 | -0.56 | 1.8 | 1.805 | 1.755 | 106847 |
| 1727676900 | 1.8 | -0.02 | -0.83 | 1.81 | 1.825 | 1.7875 | 268560 |
| 1727417700 | 1.815 | 0.17 | 10.33 | 1.7 | 1.83 | 1.655 | 392907 |
| 1727331300 | 1.645 | 0.04 | 2.49 | 1.6 | 1.68 | 1.5975 | 323029 |
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
