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 | -0.01 | -1.72413793103 | 0.58 | 0.58 | 0.55 | 32499 | 0.56015734 | DE |
| 4 | 0.02 | 3.63636363636 | 0.55 | 0.66 | 0.455 | 153651 | 0.55291518 | DE |
| 12 | 0.255 | 80.9523809524 | 0.315 | 0.66 | 0.315 | 138624 | 0.46786699 | DE |
| 26 | 0.175 | 44.3037974684 | 0.395 | 0.66 | 0.305 | 115392 | 0.41261928 | DE |
| 52 | 0.23 | 67.6470588235 | 0.34 | 0.66 | 0.3 | 101056 | 0.39117795 | DE |
| 156 | 0.15 | 35.7142857143 | 0.42 | 0.765 | 0.25 | 248834 | 0.38469895 | DE |
| 260 | 0.38 | 200 | 0.19 | 1 | 0.14 | 400298 | 0.42104366 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 2770 |
| 1745388900 | 0.58 | 0.0150001 | 2.65 | 0.58 | 0.58 | 0.58 | 5126 |
| 1745302500 | 0.5649999 | 0.0149999 | 2.73 | 0.555 | 0.5649999 | 0.555 | 2030 |
| 1744870500 | 0.55 | -0.03 | -5.17 | 0.555 | 0.5649999 | 0.55 | 63471 |
| 1744784100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 31995 |
| 1744697700 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.58 | 348 |
| 1744611300 | 0.5699999 | -0.005 | -0.87 | 0.575 | 0.575 | 0.5699999 | 1522 |
| 1744352100 | 0.575 | -0.005 | -0.86 | 0.575 | 0.575 | 0.575 | 76098 |
| 1744265700 | 0.58 | 0.0150001 | 2.65 | 0.58 | 0.585 | 0.5649999 | 170835 |
| 1744179300 | 0.5649999 | -0.015 | -2.59 | 0.575 | 0.58 | 0.545 | 629653 |
| 1744092900 | 0.58 | 0.07 | 13.73 | 0.56 | 0.595 | 0.55 | 416588 |
| 1744006500 | 0.51 | -0.04 | -7.27 | 0.545 | 0.545 | 0.455 | 298886 |
| 1743743700 | 0.55 | -0.01 | -1.79 | 0.55 | 0.59 | 0.545 | 199927 |
| 1743657300 | 0.56 | 0 | 0.00 | 0.5699999 | 0.58 | 0.56 | 85441 |
| 1743570900 | 0.56 | -0.02 | -3.45 | 0.6 | 0.6 | 0.56 | 88614 |
| 1743484500 | 0.58 | 0.045 | 8.41 | 0.56 | 0.66 | 0.56 | 107046 |
| 1743398100 | 0.535 | 0.0075 | 1.42 | 0.53 | 0.545 | 0.525 | 233714 |
| 1743138900 | 0.5275 | -0.0325 | -5.80 | 0.545 | 0.545 | 0.52 | 73505 |
| 1743052500 | 0.56 | 0.055 | 10.89 | 0.54 | 0.5649999 | 0.54 | 56307 |
| 1742966100 | 0.505 | -0.08 | -13.68 | 0.55 | 0.55 | 0.5 | 229745 |
| 1742879700 | 0.585 | 0.085 | 17.00 | 0.585 | 0.615 | 0.575 | 303201 |
| 1742793300 | 0.5 | 0.04 | 8.70 | 0.465 | 0.5 | 0.45 | 258893 |
| 1742534100 | 0.46 | 0.01 | 2.22 | 0.44 | 0.46 | 0.435 | 118646 |
| 1742447700 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 217939 |
| 1742361300 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.42 | 303198 |
| 1742274900 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.425 | 107092 |
| 1742188500 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 65418 |
| 1741929300 | 0.425 | 0.0150001 | 3.66 | 0.425 | 0.43 | 0.42 | 323931 |
| 1741842900 | 0.4099999 | 0.0049999 | 1.23 | 0.42 | 0.43 | 0.405 | 284972 |
| 1741756500 | 0.405 | 0.035 | 9.46 | 0.395 | 0.415 | 0.395 | 496081 |
| 1741670100 | 0.37 | -0.02 | -5.13 | 0.375 | 0.38 | 0.365 | 110350 |
| 1741583700 | 0.39 | 0.015 | 4.00 | 0.39 | 0.39 | 0.39 | 523 |
| 1741324500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 7462 |
| 1741238100 | 0.375 | -0.02 | -5.06 | 0.375 | 0.375 | 0.375 | 3000 |
| 1741151700 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 522 |
| 1741065300 | 0.38 | -0.0075 | -1.94 | 0.38 | 0.38 | 0.37 | 343405 |
| 1740978900 | 0.3875 | 0.0025 | 0.65 | 0.3875 | 0.3875 | 0.3875 | 2 |
| 1740719700 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.38 | 15546 |
| 1740633300 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.38 | 10361 |
| 1740546900 | 0.38 | -0.005 | -1.30 | 0.38 | 0.38 | 0.38 | 62293 |
| 1740460500 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1740374100 | 0.385 | -0.0025 | -0.65 | 0.385 | 0.385 | 0.385 | 1 |
| 1740114900 | 0.3875 | 0 | 0.00 | 0.3875 | 0.3875 | 0.3875 | 0 |
| 1740028500 | 0.3875 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 11253 |
| 1739942100 | 0.3925 | 0 | 0.00 | 0.3925 | 0.3925 | 0.3925 | 0 |
| 1739855700 | 0.3925 | -0.0075 | -1.88 | 0.4 | 0.4 | 0.3925 | 6001 |
| 1739769300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739510100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739423700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739337300 | 0.4 | 0.0275 | 7.38 | 0.395 | 0.4 | 0.395 | 298988 |
| 1739250900 | 0.3725 | 0.0275001 | 7.97 | 0.36 | 0.375 | 0.36 | 22775 |
| 1739164500 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 5482 |
| 1738905300 | 0.34 | -0.02 | -5.56 | 0.3449999 | 0.3449999 | 0.34 | 29237 |
| 1738818900 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.36 | 6279 |
| 1738732500 | 0.37 | 0.005 | 1.37 | 0.365 | 0.375 | 0.365 | 43908 |
| 1738646100 | 0.365 | -0.02 | -5.19 | 0.365 | 0.365 | 0.365 | 1091 |
| 1738559700 | 0.385 | -0.015 | -3.75 | 0.385 | 0.385 | 0.375 | 73269 |
| 1738300500 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4 | 0.385 | 70080 |
| 1738214100 | 0.36 | 0.04 | 12.50 | 0.36 | 0.375 | 0.36 | 519157 |
| 1738127700 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 322364 |
| 1738041300 | 0.315 | -0.02 | -5.97 | 0.32 | 0.325 | 0.31 | 465332 |
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
