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 | -0.09 | -7.56302521008 | 1.19 | 2 | 0.9 | 2720675 | 1.10082774 | DE |
| 4 | -0.27 | -19.7080291971 | 1.37 | 2 | 0.9 | 2827977 | 1.25759015 | DE |
| 12 | -0.385 | -25.9259259259 | 1.485 | 2.09 | 0.9 | 3492491 | 1.57688355 | DE |
| 26 | -0.245 | -18.2156133829 | 1.345 | 2.09 | 0.9 | 3405430 | 1.39035684 | DE |
| 52 | -0.575 | -34.328358209 | 1.675 | 2.51 | 0.86 | 3949054 | 1.33311535 | DE |
| 156 | -7.47 | -87.1645274212 | 8.57 | 9.79 | 0.86 | 2824945 | 3.2167129 | DE |
| 260 | 0.895 | 436.585365854 | 0.205 | 10.48 | 0.145 | 2582468 | 3.51557126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 1.115 | 0.02 | 2.29 | 1.115 | 1.135 | 1.08 | 2158244 |
| 1734671700 | 1.09 | 0.02 | 1.40 | 1.105 | 2 | 0.9 | 2909274 |
| 1734585300 | 1.075 | -0.05 | -4.44 | 1.075 | 1.9 | 1.0625 | 2824665 |
| 1734498900 | 1.125 | 0.01 | 0.90 | 1.1 | 1.1399999 | 1.085 | 1468626 |
| 1734412500 | 1.115 | 0 | 0.45 | 1.125 | 1.1399999 | 1.105 | 2049129 |
| 1734326100 | 1.11 | -0.07 | -5.93 | 1.19 | 1.19 | 1.0774999 | 4351683 |
| 1734066900 | 1.18 | -0.02 | -1.26 | 1.185 | 1.2 | 1.155 | 2484737 |
| 1733980500 | 1.195 | -0.06 | -4.78 | 1.2649999 | 1.27 | 1.1825 | 4569545 |
| 1733894100 | 1.2549999 | -0.02 | -1.18 | 1.275 | 1.2925 | 1.25 | 2210916 |
| 1733807700 | 1.27 | 0.02 | 2.01 | 1.27 | 1.32 | 1.26 | 3517531 |
| 1733721300 | 1.245 | -0.07 | -5.32 | 1.32 | 1.32 | 1.235 | 5513749 |
| 1733462100 | 1.315 | -0.06 | -4.01 | 1.355 | 1.3799999 | 1.305 | 2985422 |
| 1733375700 | 1.37 | 0.04 | 3.01 | 1.34 | 1.3899999 | 1.335 | 2955029 |
| 1733289300 | 1.33 | -0.1 | -6.99 | 1.42 | 1.455 | 1.325 | 3015309 |
| 1733202900 | 1.43 | 0.01 | 1.06 | 1.44 | 1.445 | 1.4 | 2487746 |
| 1733116500 | 1.415 | 0.05 | 4.04 | 1.3899999 | 1.445 | 1.3899999 | 1426128 |
| 1732857300 | 1.36 | 0.03 | 1.87 | 1.33 | 1.37 | 1.31 | 1749672 |
| 1732770900 | 1.335 | -0.07 | -4.64 | 1.4 | 1.4075 | 1.33 | 1585220 |
| 1732684500 | 1.4 | 0.07 | 4.87 | 1.33 | 1.435 | 1.33 | 3371523 |
| 1732598100 | 1.335 | -0.03 | -2.38 | 1.365 | 1.3899999 | 1.325 | 2254972 |
| 1732511700 | 1.3675 | 0.01 | 0.92 | 1.37 | 1.3775 | 1.335 | 2828655 |
| 1732252500 | 1.355 | -0.01 | -0.37 | 1.365 | 2 | 1.2 | 1921549 |
| 1732166100 | 1.36 | -0.03 | -1.81 | 1.405 | 1.44 | 1.35 | 3100005 |
| 1732079700 | 1.385 | -0.03 | -2.12 | 1.425 | 1.445 | 1.385 | 1955534 |
| 1731993300 | 1.415 | 0.01 | 0.71 | 1.455 | 1.46 | 1.405 | 3055890 |
| 1731906900 | 1.405 | 0.03 | 2.18 | 1.385 | 1.43 | 1.375 | 2557061 |
| 1731647700 | 1.375 | -0.04 | -2.83 | 1.4 | 1.435 | 1.375 | 2265013 |
| 1731561300 | 1.415 | -0.04 | -2.75 | 1.45 | 1.48 | 1.385 | 3156901 |
| 1731474900 | 1.455 | -0.04 | -2.35 | 1.45 | 1.5049999 | 1.43 | 3351712 |
| 1731388500 | 1.49 | -0.02 | -1.00 | 1.48 | 1.56 | 1.455 | 3772687 |
| 1731302100 | 1.5049999 | -0.06 | -3.53 | 1.56 | 1.58 | 1.5049999 | 3510884 |
| 1731042900 | 1.56 | -0.03 | -1.58 | 1.6399999 | 1.65 | 1.56 | 4246650 |
| 1730956500 | 1.585 | -0.2 | -11.20 | 1.78 | 1.78 | 1.475 | 9228124 |
| 1730870100 | 1.785 | -0.17 | -8.46 | 1.93 | 1.96 | 1.78 | 4611452 |
| 1730783700 | 1.95 | 0.12 | 6.56 | 1.81 | 1.965 | 1.81 | 4090707 |
| 1730697300 | 1.83 | 0.03 | 1.39 | 1.8 | 1.84 | 1.775 | 3384029 |
| 1730438100 | 1.805 | 0 | 0.00 | 1.775 | 1.86 | 1.76 | 4131286 |
| 1730351700 | 1.805 | -0.05 | -2.83 | 1.83 | 1.857 | 1.78 | 4214683 |
| 1730265300 | 1.8575 | 0.02 | 0.95 | 1.855 | 1.937 | 1.815 | 3621948 |
| 1730178900 | 1.84 | -0.13 | -6.36 | 2 | 2.07 | 1.835 | 5939577 |
| 1730092500 | 1.965 | 0.03 | 1.29 | 1.96 | 2.025 | 1.9 | 7240240 |
| 1729833300 | 1.94 | 0 | 0.26 | 2.0299999 | 2.09 | 1.9 | 7859244 |
| 1729746900 | 1.935 | 0.03 | 1.31 | 1.88 | 1.98 | 1.847 | 4407565 |
| 1729660500 | 1.91 | -0.03 | -1.29 | 1.975 | 2.04 | 1.905 | 4382895 |
| 1729574100 | 1.935 | -0.06 | -2.76 | 1.93 | 1.965 | 1.83 | 5351973 |
| 1729487700 | 1.99 | 0.3 | 17.40 | 1.78 | 2.0299999 | 1.74 | 8723904 |
| 1729228500 | 1.695 | 0.04 | 2.42 | 1.67 | 1.705 | 1.1 | 2673338 |
| 1729142100 | 1.655 | 0.02 | 1.22 | 1.66 | 1.73 | 1.625 | 3663921 |
| 1729055700 | 1.635 | 0.03 | 1.87 | 1.6 | 1.6525 | 1.55 | 2691021 |
| 1728969300 | 1.605 | -0.02 | -0.93 | 1.61 | 1.635 | 1.555 | 2301266 |
| 1728882900 | 1.62 | 0.07 | 4.68 | 1.61 | 1.68 | 1.56 | 4319160 |
| 1728623700 | 1.5475 | 0.06 | 3.86 | 1.5 | 1.585 | 1.5 | 2304154 |
| 1728537300 | 1.49 | 0.04 | 2.76 | 1.475 | 1.535 | 1.47 | 1982835 |
| 1728450900 | 1.45 | -0.06 | -3.65 | 1.49 | 1.5049999 | 1.45 | 1863646 |
| 1728364500 | 1.5049999 | -0.1 | -5.94 | 1.59 | 1.61 | 1.49 | 2841420 |
| 1728278100 | 1.6 | 0.06 | 3.90 | 1.57 | 1.65 | 1.555 | 1719585 |
| 1728022500 | 1.54 | -0.03 | -1.91 | 1.555 | 1.59 | 1.5 | 2202748 |
| 1727936100 | 1.57 | -0.08 | -4.85 | 1.685 | 1.705 | 1.57 | 2850139 |
| 1727849700 | 1.65 | 0.12 | 7.84 | 1.545 | 1.69 | 1.522 | 5082298 |
| 1727763300 | 1.53 | -0.01 | -0.65 | 1.55 | 1.58 | 1.49 | 3007221 |
| 1727676900 | 1.54 | 0.05 | 3.70 | 1.485 | 1.5674999 | 1.4825 | 3405661 |
| 1727417700 | 1.485 | 0.04 | 2.59 | 1.445 | 1.5125 | 1.405 | 3149204 |
| 1727331300 | 1.4475 | 0.04 | 2.66 | 1.36 | 1.465 | 1.36 | 3100651 |
| 1727244900 | 1.41 | 0.1 | 7.22 | 1.355 | 1.42 | 1.345 | 4038126 |
| 1727158500 | 1.315 | 0.01 | 1.15 | 1.3 | 1.33 | 1.27 | 3439500 |
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
