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 | 0.025 | 7.35294117647 | 0.34 | 0.37 | 0.325 | 375104 | 0.35207246 | DE |
| 4 | -0.065 | -15.1162790698 | 0.43 | 0.47 | 0.325 | 699191 | 0.4105887 | DE |
| 12 | -0.05 | -12.0481927711 | 0.415 | 0.54 | 0.325 | 707406 | 0.44465578 | DE |
| 26 | 0.07 | 23.7288135593 | 0.295 | 0.54 | 0.235 | 787156 | 0.37216136 | DE |
| 52 | -0.38 | -51.0067114094 | 0.745 | 0.8 | 0.235 | 732321 | 0.47361608 | DE |
| 156 | -0.49 | -57.3099415205 | 0.855 | 1.595 | 0.235 | 800494 | 0.9032241 | DE |
| 260 | 0.357 | 4462.5 | 0.008 | 44.9 | 0.005 | 2266347 | 0.26399383 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.35 | 0.335 | 194636 |
| 1721888100 | 0.335 | -0.015 | -4.29 | 0.3449999 | 0.3449999 | 0.325 | 410252 |
| 1721801700 | 0.35 | -0.0175 | -4.76 | 0.35 | 0.36 | 0.3449999 | 265521 |
| 1721715300 | 0.3675 | 0.0175 | 5.00 | 0.35 | 0.37 | 0.3449999 | 629366 |
| 1721628900 | 0.35 | -0.0025 | -0.71 | 0.34 | 0.36 | 0.34 | 375744 |
| 1721369700 | 0.3525 | -0.0125 | -3.42 | 0.365 | 0.37 | 0.35 | 614495 |
| 1721283300 | 0.365 | -0.015 | -3.95 | 0.38 | 0.39 | 0.355 | 449764 |
| 1721196900 | 0.38 | -0.015 | -3.80 | 0.4 | 0.4 | 0.375 | 537279 |
| 1721110500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.375 | 635126 |
| 1721024100 | 0.39 | -0.035 | -8.24 | 0.43 | 0.43 | 0.39 | 1046722 |
| 1720764900 | 0.425 | -0.015 | -3.41 | 0.43 | 0.45 | 0.42 | 743961 |
| 1720678500 | 0.44 | -0.005 | -1.12 | 0.43 | 0.45 | 0.425 | 169940 |
| 1720592100 | 0.445 | -0.01 | -2.20 | 0.445 | 0.45 | 0.43 | 103942 |
| 1720505700 | 0.455 | 0.02 | 4.60 | 0.435 | 0.47 | 0.435 | 425624 |
| 1720419300 | 0.435 | 0 | 0.00 | 0.44 | 0.445 | 0.4099999 | 4613952 |
| 1720160100 | 0.435 | 0.01 | 2.35 | 0.425 | 0.46 | 0.425 | 149579 |
| 1720073700 | 0.425 | 0.005 | 1.19 | 0.44 | 0.44 | 0.415 | 1268247 |
| 1719987300 | 0.42 | -0.035 | -7.69 | 0.46 | 0.46 | 0.42 | 516721 |
| 1719900900 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.415 | 676622 |
| 1719814500 | 0.45 | 0.02 | 4.65 | 0.43 | 0.46 | 0.43 | 156330 |
| 1719555300 | 0.43 | 0.005 | 1.18 | 0.425 | 0.45 | 0.425 | 141793 |
| 1719468900 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.415 | 191126 |
| 1719382500 | 0.435 | -0.02 | -4.40 | 0.455 | 0.455 | 0.42 | 752539 |
| 1719296100 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.4475 | 162853 |
| 1719209700 | 0.46 | -0.01 | -2.13 | 0.45 | 0.465 | 0.44 | 183243 |
| 1718950500 | 0.47 | 0 | 0.00 | 0.475 | 0.48 | 0.46 | 1084467 |
| 1718864100 | 0.47 | 0.015 | 3.30 | 0.465 | 0.48 | 0.45 | 946520 |
| 1718777700 | 0.455 | 0.005 | 1.11 | 0.46 | 0.47 | 0.445 | 373241 |
| 1718691300 | 0.45 | 0 | 0.00 | 0.44 | 0.475 | 0.44 | 351613 |
| 1718604900 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 251701 |
| 1718345700 | 0.435 | -0.035 | -7.45 | 0.465 | 0.465 | 0.425 | 581366 |
| 1718259300 | 0.47 | 0.015 | 3.30 | 0.48 | 0.49 | 0.45 | 455689 |
| 1718172900 | 0.455 | 0.015 | 3.41 | 0.45 | 0.455 | 0.43 | 207279 |
| 1718086500 | 0.44 | -0.0025 | -0.56 | 0.43 | 0.46 | 0.425 | 812145 |
| 1717740900 | 0.4425 | 0.0225 | 5.36 | 0.43 | 0.465 | 0.43 | 581818 |
| 1717654500 | 0.42 | -0.06 | -12.50 | 0.47 | 0.47 | 0.42 | 1383416 |
| 1717568100 | 0.48 | -0.02 | -4.00 | 0.485 | 0.505 | 0.465 | 737832 |
| 1717481700 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.49 | 968526 |
| 1717395300 | 0.53 | 0.02 | 3.92 | 0.515 | 0.54 | 0.51 | 556162 |
| 1717136100 | 0.51 | -0.01 | -1.92 | 0.52 | 0.525 | 0.505 | 631829 |
| 1717049700 | 0.52 | 0.005 | 0.97 | 0.515 | 0.52 | 0.5 | 1128484 |
| 1716963300 | 0.515 | 0.005 | 0.98 | 0.515 | 0.515 | 0.4925 | 881789 |
| 1716876900 | 0.51 | -0.0025 | -0.49 | 0.515 | 0.52 | 0.495 | 545030 |
| 1716790500 | 0.5125 | 0.0375 | 7.89 | 0.48 | 0.515 | 0.48 | 1401838 |
| 1716531300 | 0.475 | -0.01 | -2.06 | 0.475 | 0.475 | 0.46 | 169564 |
| 1716444900 | 0.485 | 0.005 | 1.04 | 0.46 | 0.4875 | 0.46 | 984824 |
| 1716358500 | 0.48 | -0.02 | -4.00 | 0.49 | 0.505 | 0.48 | 401613 |
| 1716272100 | 0.5 | 0.015 | 3.09 | 0.495 | 0.51 | 0.49 | 974359 |
| 1716185700 | 0.485 | 0.02 | 4.30 | 0.47 | 0.5 | 0.47 | 1159082 |
| 1715926500 | 0.465 | -0.005 | -1.06 | 0.48 | 0.49 | 0.455 | 800656 |
| 1715840100 | 0.47 | 0 | 0.00 | 0.475 | 0.48 | 0.45 | 1095067 |
| 1715753700 | 0.47 | 0.055 | 13.25 | 0.415 | 0.48 | 0.415 | 1533088 |
| 1715667300 | 0.415 | 0.015 | 3.75 | 0.4 | 0.43 | 0.4 | 1358259 |
| 1715580900 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4099999 | 0.4 | 485885 |
| 1715321700 | 0.39 | -0.01 | -2.50 | 0.395 | 0.405 | 0.39 | 431695 |
| 1715235300 | 0.4 | 0 | 0.00 | 0.38 | 0.405 | 0.38 | 497645 |
| 1715148900 | 0.4 | 0 | 0.00 | 0.42 | 0.425 | 0.4 | 958146 |
| 1715062500 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4099999 | 0.38 | 1104095 |
| 1714976100 | 0.38 | -0.015 | -3.80 | 0.415 | 0.415 | 0.38 | 486856 |
| 1714716900 | 0.395 | 0.01 | 2.60 | 0.39 | 0.4 | 0.385 | 927270 |
| 1714630500 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.37 | 683209 |
| 1714544100 | 0.39 | -0.02 | -4.88 | 0.405 | 0.405 | 0.385 | 98751 |
| 1714457700 | 0.4099999 | 0 | 0.00 | 0.415 | 0.42 | 0.405 | 393160 |
| 1714371300 | 0.4099999 | 0.0249999 | 6.49 | 0.405 | 0.425 | 0.405 | 446080 |
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
