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 | 0.17 | 8.41584158416 | 2.02 | 2.38 | 1.96 | 238987 | 2.21795309 | DE |
| 4 | 0.4175 | 23.5543018336 | 1.7725 | 2.38 | 1.745 | 293866 | 1.9227309 | DE |
| 12 | 0.495 | 29.203539823 | 1.695 | 2.38 | 1.66 | 154054 | 1.86992183 | DE |
| 26 | 0.545 | 33.1306990881 | 1.645 | 2.38 | 1.52 | 98547 | 1.83011539 | DE |
| 52 | 0.83 | 61.0294117647 | 1.36 | 2.38 | 1.24 | 78509 | 1.66407576 | DE |
| 156 | 2.07 | 1725 | 0.12 | 2.38 | 0.041 | 202306 | 0.3926718 | DE |
| 260 | 2.045 | 1410.34482759 | 0.145 | 2.38 | 0.041 | 240202 | 0.2828779 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 2.19 | -0.13 | -5.60 | 2.35 | 2.35 | 2.14 | 143186 |
| 1781763300 | 2.32 | -0.05 | -2.11 | 2.35 | 2.37 | 2.29 | 107947 |
| 1781676900 | 2.37 | 0.11 | 4.87 | 2.2599999 | 2.38 | 2.2599999 | 298848 |
| 1781590500 | 2.2599999 | 0.11 | 5.12 | 2.2599999 | 2.33 | 2.22 | 410312 |
| 1781504100 | 2.15 | 0.16 | 8.04 | 2.05 | 2.15 | 1.995 | 283550 |
| 1781244900 | 1.99 | -0.06 | -2.93 | 1.96 | 2.06 | 1.96 | 157642 |
| 1781158500 | 2.05 | -0.01 | -0.49 | 2.02 | 2.05 | 1.985 | 44585 |
| 1781072100 | 2.06 | 0.08 | 4.04 | 1.99 | 2.07 | 1.98 | 366617 |
| 1780985700 | 1.98 | 0.13 | 7.03 | 1.86 | 1.99 | 1.86 | 281355 |
| 1780640100 | 1.85 | 0.07 | 4.08 | 1.78 | 1.855 | 1.77 | 1687292 |
| 1780553700 | 1.7775 | 0 | 0.14 | 1.77 | 1.78 | 1.77 | 638224 |
| 1780467300 | 1.775 | -0.01 | -0.28 | 1.77 | 1.78 | 1.77 | 118901 |
| 1780380900 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.77 | 33637 |
| 1780294500 | 1.78 | 0 | 0.00 | 1.77 | 1.78 | 1.77 | 453733 |
| 1780035300 | 1.78 | 0 | 0.00 | 1.77 | 1.78 | 1.77 | 52297 |
| 1779948900 | 1.78 | 0 | 0.00 | 1.77 | 1.78 | 1.77 | 238665 |
| 1779862500 | 1.78 | 0 | 0.00 | 1.775 | 1.78 | 1.77 | 26700 |
| 1779776100 | 1.78 | 0.02 | 1.14 | 1.78 | 1.78 | 1.77 | 144328 |
| 1779689700 | 1.76 | -0.02 | -1.12 | 1.78 | 1.78 | 1.745 | 61983 |
| 1779430500 | 1.78 | 0 | 0.00 | 1.775 | 1.78 | 1.775 | 96229 |
| 1779344100 | 1.78 | 0 | 0.00 | 1.7725 | 1.78 | 1.77 | 188552 |
| 1779257700 | 1.78 | -0.01 | -0.56 | 1.785 | 1.785 | 1.775 | 210104 |
| 1779171300 | 1.79 | -0.01 | -0.56 | 1.79 | 1.79 | 1.79 | 10000 |
| 1779084900 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.79 | 43606 |
| 1778825700 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.78 | 14909 |
| 1778739300 | 1.78 | 0 | 0.00 | 1.785 | 1.785 | 1.78 | 10455 |
| 1778652900 | 1.78 | 0 | 0.00 | 1.77 | 1.78 | 1.75 | 40079 |
| 1778566500 | 1.78 | 0 | 0.00 | 1.785 | 1.785 | 1.76 | 19493 |
| 1778480100 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8 | 1.74 | 55584 |
| 1778220900 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.79 | 86749 |
| 1778134500 | 1.8 | 0 | 0.00 | 1.845 | 1.85 | 1.78 | 1138682 |
| 1778048100 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.78 | 17652 |
| 1777961700 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.79 | 39915 |
| 1777875300 | 1.8 | 0.01 | 0.56 | 1.795 | 1.8 | 1.79 | 27096 |
| 1777616100 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.79 | 25447 |
| 1777529700 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.79 | 19270 |
| 1777443300 | 1.79 | -0.01 | -0.28 | 1.79 | 1.8 | 1.79 | 43842 |
| 1777356900 | 1.795 | 0.01 | 0.56 | 1.78 | 1.795 | 1.775 | 37385 |
| 1777270500 | 1.785 | -0.02 | -0.83 | 1.8 | 1.8 | 1.785 | 25716 |
| 1777011300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1776924900 | 1.8 | 0 | 0.00 | 1.795 | 1.8 | 1.78 | 42254 |
| 1776838500 | 1.8 | 0.03 | 1.41 | 1.79 | 1.805 | 1.775 | 148680 |
| 1776752100 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.775 | 9948 |
| 1776665700 | 1.8 | 0 | 0.00 | 1.8 | 1.82 | 1.8 | 51365 |
| 1776406500 | 1.8 | 0.06 | 3.45 | 1.745 | 1.8 | 1.745 | 93343 |
| 1776320100 | 1.74 | 0 | 0.00 | 1.765 | 1.765 | 1.74 | 30360 |
| 1776233700 | 1.74 | 0.04 | 2.35 | 1.725 | 1.765 | 1.725 | 10669 |
| 1776147300 | 1.7 | -0.01 | -0.29 | 1.72 | 1.72 | 1.7 | 11485 |
| 1776060900 | 1.705 | 0 | 0.00 | 1.72 | 1.725 | 1.705 | 29302 |
| 1775801700 | 1.705 | 0.01 | 0.29 | 1.68 | 1.72 | 1.68 | 57748 |
| 1775715300 | 1.7 | -0.07 | -3.68 | 1.77 | 1.775 | 1.7 | 233315 |
| 1775628900 | 1.765 | 0.03 | 2.02 | 1.73 | 1.775 | 1.73 | 80130 |
| 1775542500 | 1.73 | -0.02 | -1.14 | 1.75 | 1.75 | 1.72 | 114471 |
| 1775106900 | 1.75 | 0.02 | 1.45 | 1.75 | 1.75 | 1.75 | 24877 |
| 1775020500 | 1.725 | 0.03 | 1.47 | 1.72 | 1.725 | 1.72 | 11234 |
| 1774934100 | 1.7 | 0.03 | 1.80 | 1.685 | 1.7 | 1.685 | 33236 |
| 1774847700 | 1.67 | -0.01 | -0.60 | 1.68 | 1.685 | 1.66 | 76585 |
| 1774588500 | 1.68 | -0.03 | -1.47 | 1.705 | 1.705 | 1.68 | 42201 |
| 1774502100 | 1.705 | 0.01 | 0.59 | 1.695 | 1.75 | 1.69 | 76387 |
| 1774415700 | 1.695 | 0.01 | 0.30 | 1.71 | 1.71 | 1.69 | 16711 |
| 1774329300 | 1.69 | 0.01 | 0.60 | 1.7 | 1.7 | 1.68 | 10650 |
| 1774242900 | 1.68 | -0.03 | -1.75 | 1.665 | 1.715 | 1.655 | 98896 |
| 1773983700 | 1.71 | 0.03 | 1.79 | 1.66 | 1.71 | 1.6299999 | 36713 |
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.
