Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -12.1951219512 | 0.41 | 0.41 | 0.35 | 193462 | 0.37434544 | DE |
| 4 | -0.07 | -16.2790697674 | 0.43 | 0.465 | 0.35 | 194627 | 0.40994386 | DE |
| 12 | -0.085 | -19.1011235955 | 0.445 | 0.59 | 0.35 | 267820 | 0.46952425 | DE |
| 26 | -0.1 | -21.7391304348 | 0.46 | 0.59 | 0.305 | 393589 | 0.42250616 | DE |
| 52 | -0.12 | -25 | 0.48 | 0.59 | 0.235 | 567172 | 0.38494457 | DE |
| 156 | -0.81 | -69.2307692308 | 1.17 | 1.595 | 0.235 | 720622 | 0.85463374 | DE |
| 260 | 0.348 | 2900 | 0.012 | 44.9 | 0.005 | 1238380 | 0.48192699 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 0.3449999 | -0.025 | -6.76 | 0.34 | 0.36 | 0.34 | 222230 |
| 1734498900 | 0.37 | -0.0075 | -1.99 | 0.35 | 0.38 | 0.35 | 320154 |
| 1734412500 | 0.3775 | 0.0075 | 2.03 | 0.365 | 0.38 | 0.36 | 173396 |
| 1734326100 | 0.37 | -0.02 | -5.13 | 0.385 | 0.39 | 0.365 | 348121 |
| 1734066900 | 0.39 | -0.01 | -2.50 | 0.39 | 0.395 | 0.38 | 86630 |
| 1733980500 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.395 | 39011 |
| 1733894100 | 0.415 | 0.015 | 3.75 | 0.4099999 | 0.43 | 0.4099999 | 239916 |
| 1733807700 | 0.4 | -0.005 | -1.23 | 0.415 | 0.415 | 0.39 | 165289 |
| 1733721300 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.425 | 0.405 | 62007 |
| 1733462100 | 0.415 | 0.015 | 3.75 | 0.415 | 0.44 | 0.4099999 | 102765 |
| 1733375700 | 0.4 | -0.025 | -5.88 | 0.42 | 0.42 | 0.38 | 361364 |
| 1733289300 | 0.425 | 0.005 | 1.19 | 0.4099999 | 0.43 | 0.4099999 | 392983 |
| 1733202900 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 217 |
| 1733116500 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.415 | 0.405 | 64442 |
| 1732857300 | 0.42 | -0.005 | -1.18 | 0.4275 | 0.435 | 0.42 | 232997 |
| 1732770900 | 0.425 | -0.01 | -2.30 | 0.425 | 0.435 | 0.42 | 274045 |
| 1732684500 | 0.435 | -0.005 | -1.14 | 0.445 | 0.445 | 0.425 | 99832 |
| 1732598100 | 0.44 | -0.015 | -3.30 | 0.44 | 0.455 | 0.44 | 19863 |
| 1732511700 | 0.455 | 0.03 | 7.06 | 0.435 | 0.465 | 0.425 | 327640 |
| 1732252500 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.435 | 0.405 | 530710 |
| 1732166100 | 0.4099999 | -0.025 | -5.75 | 0.43 | 0.43 | 0.405 | 51153 |
| 1732079700 | 0.435 | 0 | 0.00 | 0.435 | 0.4375 | 0.43 | 19549 |
| 1731993300 | 0.435 | 0.01 | 2.35 | 0.44 | 0.44 | 0.405 | 215213 |
| 1731906900 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.4099999 | 113108 |
| 1731647700 | 0.425 | -0.0125 | -2.86 | 0.43 | 0.43 | 0.42 | 80534 |
| 1731561300 | 0.4375 | 0.0225 | 5.42 | 0.43 | 0.44 | 0.425 | 121592 |
| 1731474900 | 0.415 | -0.025 | -5.68 | 0.43 | 0.43 | 0.4099999 | 104964 |
| 1731388500 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.43 | 159264 |
| 1731302100 | 0.45 | 0.02 | 4.65 | 0.435 | 0.45 | 0.435 | 27265 |
| 1731042900 | 0.43 | -0.01 | -2.27 | 0.43 | 0.45 | 0.43 | 46532 |
| 1730956500 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.43 | 260857 |
| 1730870100 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.44 | 150931 |
| 1730783700 | 0.46 | 0.005 | 1.10 | 0.465 | 0.465 | 0.45 | 31009 |
| 1730697300 | 0.455 | 0.01 | 2.25 | 0.45 | 0.46 | 0.45 | 23563 |
| 1730438100 | 0.445 | 0.015 | 3.49 | 0.43 | 0.45 | 0.43 | 258443 |
| 1730351700 | 0.43 | -0.035 | -7.53 | 0.48 | 0.48 | 0.43 | 724267 |
| 1730265300 | 0.465 | 0 | 0.00 | 0.46 | 0.4725 | 0.455 | 302469 |
| 1730178900 | 0.465 | -0.035 | -7.00 | 0.49 | 0.49 | 0.46 | 271675 |
| 1730092500 | 0.5 | 0.035 | 7.53 | 0.46 | 0.5 | 0.46 | 152629 |
| 1729833300 | 0.465 | 0.01 | 2.20 | 0.475 | 0.485 | 0.46 | 95912 |
| 1729746900 | 0.455 | -0.015 | -3.19 | 0.45 | 0.465 | 0.45 | 353711 |
| 1729660500 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.47 | 202102 |
| 1729574100 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 80180 |
| 1729487700 | 0.5 | 0.0025 | 0.50 | 0.48 | 0.505 | 0.48 | 189456 |
| 1729228500 | 0.4975 | 0.0025 | 0.51 | 0.485 | 0.5074999 | 0.47 | 493015 |
| 1729142100 | 0.495 | -0.0075 | -1.49 | 0.49 | 0.505 | 0.485 | 232984 |
| 1729055700 | 0.5024999 | -0.0375 | -6.94 | 0.515 | 0.525 | 0.5 | 375679 |
| 1728969300 | 0.54 | -0.01 | -1.82 | 0.55 | 0.59 | 0.54 | 503396 |
| 1728882900 | 0.55 | 0.035 | 6.80 | 0.51 | 0.55 | 0.505 | 486454 |
| 1728623700 | 0.515 | 0.0075001 | 1.48 | 0.495 | 0.53 | 0.49 | 253843 |
| 1728537300 | 0.5074999 | 0.0074999 | 1.50 | 0.5 | 0.515 | 0.495 | 250195 |
| 1728450900 | 0.5 | -0.015 | -2.91 | 0.525 | 0.525 | 0.49 | 264559 |
| 1728364500 | 0.515 | -0.005 | -0.96 | 0.52 | 0.53 | 0.505 | 260884 |
| 1728278100 | 0.52 | 0.015 | 2.97 | 0.515 | 0.54 | 0.5 | 305265 |
| 1728022500 | 0.505 | -0.02 | -3.81 | 0.51 | 0.515 | 0.5 | 398853 |
| 1727936100 | 0.525 | 0.02 | 3.96 | 0.505 | 0.525 | 0.505 | 339034 |
| 1727849700 | 0.505 | -0.005 | -0.98 | 0.5 | 0.515 | 0.49 | 2425353 |
| 1727763300 | 0.51 | 0.02 | 4.08 | 0.47 | 0.52 | 0.47 | 414688 |
| 1727676900 | 0.49 | 0.02 | 4.26 | 0.47 | 0.5 | 0.46 | 570451 |
| 1727417700 | 0.47 | 0.015 | 3.30 | 0.45 | 0.475 | 0.45 | 447952 |
| 1727331300 | 0.455 | -0.01 | -2.15 | 0.445 | 0.46 | 0.435 | 168808 |
| 1727244900 | 0.465 | 0.025 | 5.68 | 0.45 | 0.47 | 0.435 | 1108885 |
| 1727158500 | 0.44 | 0.005 | 1.15 | 0.43 | 0.445 | 0.425 | 355751 |
| 1727072100 | 0.435 | -0.025 | -5.43 | 0.43 | 0.46 | 0.43 | 616727 |
| 1726812900 | 0.46 | 0.045 | 10.84 | 0.42 | 0.46 | 0.4099999 | 829992 |
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
