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 | -0.035 | -3.80434782609 | 0.92 | 0.92 | 0.835 | 38400 | 0.86972182 | DE |
| 4 | 0.015 | 1.72413793103 | 0.87 | 1.005 | 0.8 | 48216 | 0.90297183 | DE |
| 12 | -0.015 | -1.66666666667 | 0.9 | 1.165 | 0.8 | 87140 | 0.96158556 | DE |
| 26 | 0.085 | 10.625 | 0.8 | 1.165 | 0.7 | 112883 | 0.84046497 | DE |
| 52 | 0.385 | 77 | 0.5 | 1.165 | 0.49 | 128981 | 0.72863968 | DE |
| 156 | -0.325 | -26.8595041322 | 1.21 | 1.23 | 0.3375 | 107665 | 0.62082792 | DE |
| 260 | -0.92 | -50.9695290859 | 1.805 | 1.895 | 0.3375 | 94259 | 0.87249818 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781676900 | 0.8725 | 0.0025 | 0.29 | 0.86 | 0.8725 | 0.85 | 13376 |
| 1781590500 | 0.87 | 0.005 | 0.58 | 0.8525 | 0.87 | 0.845 | 52282 |
| 1781504100 | 0.865 | 0.01 | 1.17 | 0.85 | 0.865 | 0.845 | 59915 |
| 1781244900 | 0.855 | 0.005 | 0.59 | 0.85 | 0.86 | 0.835 | 19105 |
| 1781158500 | 0.85 | -0.04 | -4.49 | 0.88 | 0.88 | 0.85 | 17030 |
| 1781072100 | 0.89 | -0.035 | -3.78 | 0.92 | 0.92 | 0.88 | 43667 |
| 1780985700 | 0.925 | -0.035 | -3.65 | 0.96 | 0.96 | 0.92 | 24801 |
| 1780640100 | 0.96 | 0.04 | 4.35 | 0.93 | 0.97 | 0.92 | 52886 |
| 1780553700 | 0.92 | -0.025 | -2.65 | 0.935 | 0.94 | 0.9 | 32536 |
| 1780467300 | 0.945 | -0.01 | -1.05 | 0.96 | 1 | 0.945 | 40097 |
| 1780380900 | 0.955 | -0.025 | -2.55 | 0.99 | 1.0049999 | 0.945 | 85474 |
| 1780294500 | 0.98 | 0.01 | 1.03 | 0.925 | 1 | 0.925 | 68883 |
| 1780035300 | 0.97 | 0.035 | 3.74 | 0.945 | 1 | 0.94 | 40146 |
| 1779948900 | 0.935 | 0.055 | 6.25 | 0.9 | 0.945 | 0.875 | 11980 |
| 1779862500 | 0.88 | 0.04 | 4.76 | 0.855 | 0.885 | 0.85 | 80291 |
| 1779776100 | 0.84 | 0.005 | 0.60 | 0.875 | 0.875 | 0.835 | 15821 |
| 1779689700 | 0.835 | -0.02 | -2.34 | 0.84 | 0.875 | 0.8 | 57817 |
| 1779430500 | 0.855 | -0.035 | -3.93 | 0.86 | 0.865 | 0.845 | 35916 |
| 1779344100 | 0.89 | 0.015 | 1.71 | 0.895 | 0.895 | 0.87 | 80816 |
| 1779257700 | 0.875 | 0 | 0.00 | 0.87 | 0.875 | 0.84 | 96642 |
| 1779171300 | 0.875 | -0.035 | -3.85 | 0.92 | 0.92 | 0.865 | 118865 |
| 1779084900 | 0.91 | -0.025 | -2.67 | 0.91 | 0.9275 | 0.905 | 24089 |
| 1778825700 | 0.935 | 0 | 0.00 | 0.955 | 0.955 | 0.93 | 10428 |
| 1778739300 | 0.935 | -0.01 | -1.06 | 0.97 | 0.97 | 0.93 | 29079 |
| 1778652900 | 0.945 | -0.005 | -0.53 | 0.95 | 0.9525 | 0.935 | 99316 |
| 1778566500 | 0.95 | -0.0025 | -0.26 | 0.95 | 0.95 | 0.93 | 61295 |
| 1778480100 | 0.9525 | -0.0125 | -1.30 | 0.955 | 0.975 | 0.95 | 43369 |
| 1778220900 | 0.965 | 0.015 | 1.58 | 0.95 | 0.965 | 0.93 | 136322 |
| 1778134500 | 0.95 | 0 | 0.00 | 0.945 | 0.955 | 0.93 | 28235 |
| 1778048100 | 0.95 | -0.005 | -0.52 | 0.955 | 0.955 | 0.94 | 31085 |
| 1777961700 | 0.955 | -0.015 | -1.55 | 0.97 | 0.97 | 0.95 | 24829 |
| 1777875300 | 0.97 | -0.005 | -0.51 | 0.965 | 1 | 0.95 | 113498 |
| 1777616100 | 0.975 | 0.02 | 2.09 | 0.97 | 0.99 | 0.965 | 17932 |
| 1777529700 | 0.955 | -0.01 | -1.04 | 0.975 | 0.975 | 0.95 | 93746 |
| 1777443300 | 0.965 | 0.01 | 1.05 | 0.96 | 0.985 | 0.96 | 7007 |
| 1777356900 | 0.955 | -0.045 | -4.50 | 1 | 1.0149999 | 0.95 | 46891 |
| 1777270500 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 1 | 45461 |
| 1777011300 | 1.02 | 0.02 | 2.00 | 1.04 | 1.045 | 1 | 59355 |
| 1776924900 | 1 | 0.02 | 2.04 | 1 | 1.03 | 0.97 | 245947 |
| 1776838500 | 0.98 | 0.005 | 0.51 | 0.97 | 1 | 0.97 | 75324 |
| 1776752100 | 0.975 | 0.005 | 0.52 | 0.965 | 0.975 | 0.96 | 30027 |
| 1776665700 | 0.97 | -0.015 | -1.52 | 0.99 | 0.99 | 0.955 | 27892 |
| 1776406500 | 0.985 | 0.04 | 4.23 | 0.96 | 0.985 | 0.96 | 56594 |
| 1776320100 | 0.945 | 0.025 | 2.72 | 0.94 | 0.955 | 0.925 | 63137 |
| 1776233700 | 0.92 | -0.0425 | -4.42 | 0.98 | 0.98 | 0.92 | 143481 |
| 1776147300 | 0.9625 | -0.0075 | -0.77 | 1.0049999 | 1.0049999 | 0.95 | 293846 |
| 1776060900 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.97 | 18672 |
| 1775801700 | 0.98 | -0.035 | -3.45 | 1 | 1 | 0.945 | 437792 |
| 1775715300 | 1.0149999 | -0.03 | -2.87 | 1.055 | 1.08 | 1 | 123869 |
| 1775628900 | 1.045 | -0.04 | -3.69 | 1.095 | 1.1225 | 1.03 | 106892 |
| 1775542500 | 1.085 | 0.03 | 3.33 | 1.045 | 1.1 | 1.045 | 49071 |
| 1775106900 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.0049999 | 95785 |
| 1775020500 | 1.08 | 0.12 | 12.50 | 1 | 1.165 | 1 | 413246 |
| 1774934100 | 0.96 | 0.08 | 9.09 | 0.885 | 0.96 | 0.88 | 445306 |
| 1774847700 | 0.88 | 0.025 | 2.92 | 0.86 | 0.8825 | 0.86 | 94854 |
| 1774588500 | 0.855 | -0.02 | -2.29 | 0.865 | 0.865 | 0.855 | 68350 |
| 1774502100 | 0.875 | -0.0625 | -6.67 | 0.94 | 0.94 | 0.875 | 113903 |
| 1774415700 | 0.9375 | 0.0625 | 7.14 | 0.9 | 0.995 | 0.9 | 156098 |
| 1774329300 | 0.875 | 0.13 | 17.45 | 0.79 | 0.895 | 0.79 | 541916 |
| 1774242900 | 0.745 | -0.025 | -3.25 | 0.75 | 0.75 | 0.735 | 45740 |
| 1773983700 | 0.77 | 0.015 | 1.99 | 0.77 | 0.775 | 0.765 | 157241 |
| 1773897300 | 0.755 | -0.01 | -1.31 | 0.78 | 0.785 | 0.75 | 15658 |
| 1773810900 | 0.765 | -0.02 | -2.55 | 0.75 | 0.785 | 0.75 | 54070 |
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.
