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 | -0.135 | -12.7358490566 | 1.06 | 1.095 | 0.9 | 2933537 | 1.01255748 | DE |
| 4 | -0.255 | -21.6101694915 | 1.18 | 1.2 | 0.855 | 3732613 | 1.01009457 | DE |
| 12 | -0.175 | -15.9090909091 | 1.1 | 1.315 | 0.855 | 3292106 | 1.11212285 | DE |
| 26 | -0.325 | -26 | 1.25 | 1.655 | 0.855 | 4526012 | 1.24547569 | DE |
| 52 | 0.125 | 15.625 | 0.8 | 1.655 | 0.72 | 4704844 | 1.15595222 | DE |
| 156 | 0.54 | 140.25974026 | 0.385 | 1.655 | 0.165 | 2903811 | 0.93211144 | DE |
| 260 | 0.305 | 49.1935483871 | 0.62 | 1.655 | 0.165 | 1867485 | 0.90166441 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 0.925 | 0 | 0.00 | 0.935 | 0.945 | 0.9 | 2802694 |
| 1782368100 | 0.925 | -0.05 | -5.13 | 0.96 | 0.96 | 0.91 | 3475590 |
| 1782281700 | 0.975 | -0.04 | -3.94 | 1 | 1.0049999 | 0.97 | 2002440 |
| 1782195300 | 1.0149999 | -0.04 | -3.79 | 1.06 | 1.06 | 1.0049999 | 1490217 |
| 1782108900 | 1.055 | 0.05 | 5.50 | 0.995 | 1.06 | 0.995 | 1861586 |
| 1781849700 | 1 | -0.055 | -5.21 | 1.0049999 | 1.045 | 0.995 | 7322355 |
| 1781763300 | 1.055 | -0.05 | -4.09 | 1.06 | 1.095 | 1.045 | 1991086 |
| 1781676900 | 1.1 | 0.05 | 4.51 | 1.06 | 1.12 | 1.06 | 4554055 |
| 1781590500 | 1.0525 | 0.02 | 1.69 | 1.05 | 1.065 | 1.02 | 2295216 |
| 1781504100 | 1.035 | 0.09 | 8.95 | 0.99 | 1.045 | 0.99 | 4991263 |
| 1781244900 | 0.95 | 0.075 | 8.57 | 0.945 | 0.975 | 0.935 | 6216911 |
| 1781158500 | 0.875 | -0.05 | -5.41 | 0.87 | 0.895 | 0.855 | 11210495 |
| 1781072100 | 0.925 | -0.14 | -13.15 | 1.02 | 1.02 | 0.9 | 9298099 |
| 1780985700 | 1.065 | -0.06 | -4.91 | 1.06 | 1.065 | 1.0049999 | 4533324 |
| 1780640100 | 1.12 | -0.04 | -3.66 | 1.165 | 1.175 | 1.11 | 1876697 |
| 1780553700 | 1.1625 | -0 | -0.21 | 1.1399999 | 1.18 | 1.1125 | 1499543 |
| 1780467300 | 1.165 | 0 | 0.22 | 1.15 | 1.18 | 1.1299999 | 2125864 |
| 1780380900 | 1.1625 | 0.02 | 1.31 | 1.1299999 | 1.165 | 1.11 | 1750072 |
| 1780294500 | 1.1475 | -0.01 | -0.65 | 1.16 | 1.17 | 1.145 | 1072893 |
| 1780035300 | 1.155 | 0.04 | 4.05 | 1.135 | 1.165 | 1.1299999 | 2281109 |
| 1779948900 | 1.11 | -0.09 | -7.50 | 1.18 | 1.2 | 1.09 | 2546426 |
| 1779862500 | 1.2 | -0.04 | -2.83 | 1.25 | 1.275 | 1.19 | 3159150 |
| 1779776100 | 1.235 | 0.08 | 7.16 | 1.23 | 1.26 | 1.2 | 4564607 |
| 1779689700 | 1.1525 | 0.11 | 10.82 | 1.08 | 1.1575 | 1.08 | 1875563 |
| 1779430500 | 1.04 | -0.02 | -1.65 | 1.065 | 1.075 | 1.03 | 2097908 |
| 1779344100 | 1.0575 | 0.03 | 2.67 | 1.05 | 1.075 | 1.0475 | 1020802 |
| 1779257700 | 1.03 | -0.05 | -4.19 | 1.05 | 1.0525 | 1.0149999 | 2052756 |
| 1779171300 | 1.075 | 0.02 | 1.90 | 1.08 | 1.095 | 1.055 | 1896759 |
| 1779084900 | 1.055 | -0.06 | -5.38 | 1.07 | 1.08 | 1.0425 | 3654256 |
| 1778825700 | 1.115 | -0.06 | -5.11 | 1.17 | 1.17 | 1.105 | 2550579 |
| 1778739300 | 1.175 | -0.04 | -2.89 | 1.21 | 1.22 | 1.175 | 1797402 |
| 1778652900 | 1.21 | -0.01 | -0.82 | 1.2 | 1.2275 | 1.2 | 1125357 |
| 1778566500 | 1.22 | 0.01 | 1.24 | 1.235 | 1.25 | 1.215 | 1545774 |
| 1778480100 | 1.205 | 0.02 | 1.69 | 1.21 | 1.23 | 1.195 | 2573751 |
| 1778220900 | 1.185 | 0.04 | 3.49 | 1.145 | 1.185 | 1.145 | 2398846 |
| 1778134500 | 1.145 | 0.03 | 2.69 | 1.15 | 1.175 | 1.125 | 2373855 |
| 1778048100 | 1.115 | 0 | 0.45 | 1.135 | 1.135 | 1.075 | 1807066 |
| 1777961700 | 1.11 | -0.01 | -0.89 | 1.11 | 1.125 | 1.0975 | 1828422 |
| 1777875300 | 1.12 | 0.01 | 0.90 | 1.125 | 1.1399999 | 1.11 | 2043970 |
| 1777616100 | 1.11 | 0 | 0.00 | 1.1299999 | 1.165 | 1.105 | 2040743 |
| 1777529700 | 1.11 | -0.02 | -1.77 | 1.125 | 1.145 | 1.105 | 2403208 |
| 1777443300 | 1.1299999 | -0.03 | -2.16 | 1.12 | 1.1399999 | 1.1 | 3614338 |
| 1777356900 | 1.155 | -0.08 | -6.48 | 1.21 | 1.215 | 1.15 | 3022031 |
| 1777270500 | 1.235 | 0.08 | 6.47 | 1.16 | 1.2549999 | 1.16 | 2717584 |
| 1777011300 | 1.16 | -0.04 | -2.93 | 1.19 | 1.2075 | 1.15 | 4404920 |
| 1776924900 | 1.195 | -0.12 | -8.78 | 1.25 | 1.2649999 | 1.1399999 | 7364006 |
| 1776838500 | 1.31 | 0.01 | 0.77 | 1.25 | 1.315 | 1.24 | 2845604 |
| 1776752100 | 1.3 | 0.05 | 3.59 | 1.26 | 1.3 | 1.25 | 1946387 |
| 1776665700 | 1.2549999 | 0.04 | 3.72 | 1.19 | 1.2649999 | 1.17 | 3498735 |
| 1776406500 | 1.21 | -0.04 | -2.81 | 1.245 | 1.245 | 1.195 | 2383729 |
| 1776320100 | 1.245 | -0.04 | -2.92 | 1.2549999 | 1.262 | 1.225 | 3089327 |
| 1776233700 | 1.2825 | 0.04 | 3.01 | 1.29 | 1.3 | 1.275 | 4628699 |
| 1776147300 | 1.245 | 0.04 | 3.32 | 1.205 | 1.25 | 1.2 | 2688502 |
| 1776060900 | 1.205 | -0.02 | -1.63 | 1.205 | 1.215 | 1.155 | 4897417 |
| 1775801700 | 1.225 | 0.05 | 3.81 | 1.16 | 1.23 | 1.145 | 5102486 |
| 1775715300 | 1.18 | -0.04 | -2.88 | 1.17 | 1.185 | 1.1299999 | 5889310 |
| 1775628900 | 1.215 | 0.17 | 16.27 | 1.1 | 1.22 | 1.1 | 6247297 |
| 1775542500 | 1.045 | 0.01 | 0.97 | 1.04 | 1.05 | 1.02 | 2284643 |
| 1775106900 | 1.035 | -0.03 | -2.36 | 1.1 | 1.115 | 1.02 | 5294624 |
| 1775020500 | 1.06 | 0.06 | 6.00 | 1.05 | 1.065 | 1.035 | 5004055 |
| 1774934100 | 1 | 0.055 | 5.82 | 0.95 | 1.0049999 | 0.93 | 4752871 |
| 1774847700 | 0.945 | 0.005 | 0.53 | 0.95 | 0.9525 | 0.925 | 3667228 |
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.
