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 | 0.04 | 2.24719101124 | 1.78 | 1.85 | 1.745 | 554810 | 1.79806089 | DE |
| 4 | 0.085 | 4.89913544669 | 1.735 | 1.85 | 1.72 | 519131 | 1.77758214 | DE |
| 12 | 0.08 | 4.59770114943 | 1.74 | 1.85 | 1.7 | 423565 | 1.76992576 | DE |
| 26 | 0.095 | 5.50724637681 | 1.725 | 1.85 | 1.685 | 417998 | 1.75065429 | DE |
| 52 | 0.02 | 1.11111111111 | 1.8 | 1.885 | 1.68 | 375264 | 1.75927194 | DE |
| 156 | 0.1 | 5.81395348837 | 1.72 | 1.885 | 1.5275 | 351243 | 1.72790406 | DE |
| 260 | 0.18 | 10.9756097561 | 1.64 | 1.905 | 1.5275 | 341594 | 1.70858267 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783318500 | 1.825 | 0.04 | 2.24 | 1.78 | 1.85 | 1.78 | 605350 |
| 1783059300 | 1.785 | -0.01 | -0.56 | 1.8 | 1.805 | 1.745 | 962245 |
| 1782972900 | 1.795 | -0.02 | -0.83 | 1.81 | 1.82 | 1.7875 | 366821 |
| 1782886500 | 1.81 | 0.03 | 1.40 | 1.82 | 1.835 | 1.795 | 333975 |
| 1782800100 | 1.785 | -0.01 | -0.56 | 1.78 | 1.805 | 1.78 | 505660 |
| 1782713700 | 1.795 | 0.01 | 0.84 | 1.78 | 1.795 | 1.765 | 887383 |
| 1782454500 | 1.78 | 0.01 | 0.56 | 1.785 | 1.805 | 1.78 | 375400 |
| 1782368100 | 1.77 | 0 | 0.00 | 1.785 | 1.8 | 1.765 | 465903 |
| 1782281700 | 1.77 | -0.01 | -0.28 | 1.78 | 1.78 | 1.75 | 800921 |
| 1782195300 | 1.775 | -0.01 | -0.56 | 1.795 | 1.795 | 1.775 | 525269 |
| 1782108900 | 1.785 | 0 | 0.00 | 1.8 | 1.8 | 1.76 | 338735 |
| 1781849700 | 1.785 | 0 | 0.28 | 1.81 | 1.82 | 1.77 | 558948 |
| 1781763300 | 1.78 | 0 | 0.00 | 1.775 | 1.8 | 1.775 | 311808 |
| 1781676900 | 1.78 | 0.02 | 0.85 | 1.77 | 1.78 | 1.76 | 464605 |
| 1781590500 | 1.765 | -0.01 | -0.28 | 1.77 | 1.775 | 1.75 | 185970 |
| 1781504100 | 1.77 | 0.02 | 1.43 | 1.76 | 1.78 | 1.755 | 902440 |
| 1781244900 | 1.745 | -0.02 | -0.85 | 1.755 | 1.76 | 1.745 | 354394 |
| 1781158500 | 1.76 | 0.02 | 1.44 | 1.73 | 1.76 | 1.73 | 547156 |
| 1781072100 | 1.735 | 0.01 | 0.29 | 1.735 | 1.75 | 1.72 | 386546 |
| 1780985700 | 1.73 | -0.01 | -0.29 | 1.735 | 1.735 | 1.72 | 503095 |
| 1780640100 | 1.735 | -0.02 | -0.86 | 1.75 | 1.75 | 1.725 | 588995 |
| 1780553700 | 1.75 | -0.01 | -0.57 | 1.755 | 1.76 | 1.74 | 393847 |
| 1780467300 | 1.76 | -0.03 | -1.68 | 1.79 | 1.795 | 1.755 | 393532 |
| 1780380900 | 1.79 | 0.02 | 0.85 | 1.77 | 1.795 | 1.755 | 315463 |
| 1780294500 | 1.775 | -0.01 | -0.56 | 1.8 | 1.815 | 1.77 | 573834 |
| 1780035300 | 1.785 | -0.03 | -1.65 | 1.795 | 1.81 | 1.785 | 374609 |
| 1779948900 | 1.815 | 0.02 | 1.40 | 1.79 | 1.82 | 1.77 | 533942 |
| 1779862500 | 1.79 | 0.02 | 0.85 | 1.78 | 1.795 | 1.765 | 332878 |
| 1779776100 | 1.775 | -0.01 | -0.56 | 1.785 | 1.795 | 1.775 | 186195 |
| 1779689700 | 1.785 | 0.01 | 0.56 | 1.77 | 1.79 | 1.755 | 242597 |
| 1779430500 | 1.775 | -0.04 | -1.93 | 1.815 | 1.815 | 1.765 | 383391 |
| 1779344100 | 1.81 | 0.05 | 2.84 | 1.77 | 1.82 | 1.77 | 279412 |
| 1779257700 | 1.76 | -0.04 | -1.95 | 1.8 | 1.815 | 1.755 | 544349 |
| 1779171300 | 1.795 | 0.02 | 1.41 | 1.765 | 1.795 | 1.765 | 149654 |
| 1779084900 | 1.77 | -0.05 | -2.48 | 1.82 | 1.82 | 1.765 | 318329 |
| 1778825700 | 1.815 | 0.02 | 1.11 | 1.8 | 1.825 | 1.8 | 280424 |
| 1778739300 | 1.795 | -0.01 | -0.55 | 1.805 | 1.805 | 1.785 | 190706 |
| 1778652900 | 1.805 | -0.02 | -0.82 | 1.81 | 1.85 | 1.8 | 423629 |
| 1778566500 | 1.82 | 0.02 | 1.11 | 1.8 | 1.82 | 1.795 | 324486 |
| 1778480100 | 1.8 | 0 | 0.00 | 1.795 | 1.8 | 1.785 | 471391 |
| 1778220900 | 1.8 | 0 | 0.00 | 1.79 | 1.81 | 1.78 | 172968 |
| 1778134500 | 1.8 | 0 | 0.00 | 1.82 | 1.83 | 1.8 | 315288 |
| 1778048100 | 1.8 | 0.04 | 1.98 | 1.76 | 1.8 | 1.76 | 586828 |
| 1777961700 | 1.765 | 0 | 0.28 | 1.77 | 1.77 | 1.755 | 531485 |
| 1777875300 | 1.76 | 0.01 | 0.28 | 1.775 | 1.775 | 1.755 | 432152 |
| 1777616100 | 1.755 | -0.02 | -1.13 | 1.78 | 1.79 | 1.74 | 631546 |
| 1777529700 | 1.775 | 0.06 | 3.50 | 1.715 | 1.775 | 1.715 | 494942 |
| 1777443300 | 1.715 | -0.01 | -0.29 | 1.72 | 1.72 | 1.715 | 73442 |
| 1777356900 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.7125 | 202077 |
| 1777270500 | 1.72 | 0 | 0.29 | 1.72 | 1.72 | 1.71 | 323789 |
| 1777011300 | 1.715 | 0.01 | 0.29 | 1.715 | 1.715 | 1.71 | 99476 |
| 1776924900 | 1.71 | 0 | 0.00 | 1.705 | 1.71 | 1.705 | 531475 |
| 1776838500 | 1.71 | -0.01 | -0.29 | 1.71 | 1.71 | 1.7 | 657318 |
| 1776752100 | 1.715 | 0 | 0.00 | 1.72 | 1.72 | 1.715 | 230503 |
| 1776665700 | 1.715 | -0.02 | -0.87 | 1.73 | 1.73 | 1.715 | 334698 |
| 1776406500 | 1.73 | -0.02 | -0.86 | 1.75 | 1.75 | 1.73 | 405195 |
| 1776320100 | 1.745 | 0 | 0.00 | 1.74 | 1.745 | 1.735 | 482643 |
| 1776233700 | 1.745 | 0.02 | 0.87 | 1.73 | 1.745 | 1.725 | 536659 |
| 1776147300 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.725 | 263535 |
| 1776060900 | 1.74 | 0.01 | 0.58 | 1.72 | 1.74 | 1.71 | 481407 |
| 1775801700 | 1.73 | -0.01 | -0.29 | 1.74 | 1.74 | 1.71 | 431571 |
| 1775715300 | 1.735 | -0.01 | -0.29 | 1.735 | 1.74 | 1.73 | 268239 |
| 1775628900 | 1.74 | 0.03 | 1.75 | 1.73 | 1.75 | 1.7275 | 443315 |
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.
