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 | 0.065 | 7.8313253012 | 0.83 | 0.92 | 0.81 | 1067540 | 0.87489044 | DE |
| 4 | -0.08 | -8.20512820513 | 0.975 | 1.025 | 0.77 | 2061551 | 0.90982636 | DE |
| 12 | 0.085 | 10.4938271605 | 0.81 | 1.05 | 0.77 | 1924785 | 0.91860943 | DE |
| 26 | 0.255 | 39.84375 | 0.64 | 1.05 | 0.575 | 1995002 | 0.86335829 | DE |
| 52 | -0.12 | -11.8226600985 | 1.015 | 1.195 | 0.575 | 1877388 | 0.86262464 | DE |
| 156 | -1.955 | -68.5964912281 | 2.85 | 2.94 | 0.39 | 2586461 | 0.91323806 | DE |
| 260 | -1.835 | -67.2161172161 | 2.73 | 5.89 | 0.39 | 2786911 | 2.05784812 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.895 | 0.015 | 1.70 | 0.87 | 0.91 | 0.87 | 1194125 |
| 1744784100 | 0.88 | -0.025 | -2.76 | 0.905 | 0.912 | 0.875 | 768072 |
| 1744697700 | 0.905 | 0.02 | 2.26 | 0.91 | 0.91 | 0.88 | 646364 |
| 1744611300 | 0.885 | -0.02 | -2.21 | 0.905 | 0.92 | 0.88 | 435744 |
| 1744352100 | 0.905 | 0.015 | 1.69 | 0.88 | 0.905 | 0.86 | 852993 |
| 1744265700 | 0.89 | 0.0750001 | 9.20 | 0.9 | 0.92 | 0.875 | 2056441 |
| 1744179300 | 0.8149999 | -0.025 | -2.98 | 0.83 | 0.85 | 0.81 | 1346159 |
| 1744092900 | 0.84 | 0.05 | 6.33 | 0.8 | 0.855 | 0.795 | 3008575 |
| 1744006500 | 0.79 | -0.085 | -9.71 | 0.85 | 0.85 | 0.77 | 7313618 |
| 1743743700 | 0.875 | -0.08 | -8.38 | 0.94 | 0.94 | 0.875 | 3032277 |
| 1743657300 | 0.955 | 0 | 0.00 | 0.94 | 0.96 | 0.9 | 1789331 |
| 1743570900 | 0.955 | 0 | 0.00 | 0.95 | 0.965 | 0.93 | 1107690 |
| 1743484500 | 0.955 | -0.01 | -1.04 | 0.975 | 0.975 | 0.94 | 1398914 |
| 1743398100 | 0.965 | -0.03 | -3.02 | 0.98 | 0.985 | 0.935 | 1272586 |
| 1743138900 | 0.995 | 0.015 | 1.53 | 0.98 | 0.995 | 0.975 | 946764 |
| 1743052500 | 0.98 | -0.01 | -1.01 | 0.985 | 0.99 | 0.97 | 1572862 |
| 1742966100 | 0.99 | 0.01 | 1.02 | 0.98 | 1.0049999 | 0.96 | 1120777 |
| 1742879700 | 0.98 | -0.005 | -0.51 | 1 | 1.0149999 | 0.97 | 1391262 |
| 1742793300 | 0.985 | 0.01 | 1.03 | 0.99 | 0.99 | 0.97 | 520961 |
| 1742534100 | 0.975 | -0.015 | -1.52 | 0.99 | 1 | 0.97 | 4904104 |
| 1742447700 | 0.99 | -0.015 | -1.49 | 1.02 | 1.02 | 0.98 | 2997800 |
| 1742361300 | 1.0049999 | 0.03 | 3.08 | 0.975 | 1.025 | 0.965 | 2545081 |
| 1742274900 | 0.975 | 0.045 | 4.84 | 0.94 | 0.98 | 0.915 | 1825197 |
| 1742188500 | 0.93 | 0.005 | 0.54 | 0.94 | 0.97 | 0.925 | 747652 |
| 1741929300 | 0.925 | -0.02 | -2.12 | 0.945 | 0.945 | 0.917 | 1262310 |
| 1741842900 | 0.945 | 0 | 0.00 | 0.94 | 0.97 | 0.94 | 541768 |
| 1741756500 | 0.945 | -0.025 | -2.58 | 0.97 | 0.97 | 0.93 | 1605560 |
| 1741670100 | 0.97 | -0.02 | -2.02 | 0.97 | 0.98 | 0.94 | 1387722 |
| 1741583700 | 0.99 | -0.015 | -1.49 | 1.0049999 | 1.0149999 | 0.985 | 405890 |
| 1741324500 | 1.0049999 | 0.01 | 1.01 | 0.985 | 1.0049999 | 0.965 | 1189413 |
| 1741238100 | 0.995 | 0.005 | 0.51 | 1.0049999 | 1.02 | 0.99 | 1045852 |
| 1741151700 | 0.99 | -0.005 | -0.50 | 0.995 | 1.0149999 | 0.982 | 1500548 |
| 1741065300 | 0.995 | -0.045 | -4.33 | 1.02 | 1.02 | 0.93 | 3276282 |
| 1740978900 | 1.04 | 0.07 | 7.22 | 0.95 | 1.05 | 0.95 | 5080374 |
| 1740719700 | 0.97 | -0.005 | -0.51 | 0.98 | 0.98 | 0.92 | 4791182 |
| 1740633300 | 0.975 | 0.005 | 0.52 | 0.97 | 1.0075 | 0.91 | 7320491 |
| 1740546900 | 0.97 | 0.115 | 13.45 | 0.91 | 0.975 | 0.865 | 14845401 |
| 1740460500 | 0.855 | 0.005 | 0.59 | 0.85 | 0.855 | 0.835 | 1009944 |
| 1740374100 | 0.85 | -0.005 | -0.58 | 0.84 | 0.86 | 0.835 | 2741373 |
| 1740114900 | 0.855 | 0.005 | 0.59 | 0.845 | 0.875 | 0.845 | 3017930 |
| 1740028500 | 0.85 | 0.005 | 0.59 | 0.85 | 0.855 | 0.835 | 396667 |
| 1739942100 | 0.845 | 0.015 | 1.81 | 0.825 | 0.85 | 0.825 | 601356 |
| 1739855700 | 0.83 | 0.025 | 3.11 | 0.8 | 0.835 | 0.79 | 435476 |
| 1739769300 | 0.805 | -0.01 | -1.23 | 0.8149999 | 0.87 | 0.79 | 2856500 |
| 1739510100 | 0.8149999 | -0.0075 | -0.91 | 0.83 | 0.845 | 0.81 | 312584 |
| 1739423700 | 0.8225 | 0.0075001 | 0.92 | 0.805 | 0.83 | 0.805 | 472253 |
| 1739337300 | 0.8149999 | 0.0099999 | 1.24 | 0.8 | 0.84 | 0.795 | 2326179 |
| 1739250900 | 0.805 | -0.0025 | -0.31 | 0.81 | 0.8149999 | 0.795 | 743039 |
| 1739164500 | 0.8075 | 0.0075 | 0.94 | 0.81 | 0.81 | 0.78 | 731724 |
| 1738905300 | 0.8 | 0.0025 | 0.31 | 0.81 | 0.8149999 | 0.8 | 276217 |
| 1738818900 | 0.7975 | -0.0025 | -0.31 | 0.8 | 0.805 | 0.79 | 795819 |
| 1738732500 | 0.8 | 0 | 0.00 | 0.8 | 0.8149999 | 0.795 | 644871 |
| 1738646100 | 0.8 | 0.005 | 0.63 | 0.795 | 0.805 | 0.79 | 324548 |
| 1738559700 | 0.795 | -0.02 | -2.45 | 0.83 | 0.83 | 0.77 | 1403636 |
| 1738300500 | 0.8149999 | -0.005 | -0.61 | 0.825 | 0.835 | 0.81 | 722775 |
| 1738214100 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.85 | 0.8149999 | 881000 |
| 1738127700 | 0.81 | 0.01 | 1.25 | 0.795 | 0.8199999 | 0.795 | 594102 |
| 1738041300 | 0.8 | -0.015 | -1.84 | 0.81 | 0.81 | 0.795 | 1158030 |
| 1737695700 | 0.8149999 | 0.0224999 | 2.84 | 0.8 | 0.84 | 0.795 | 1448301 |
| 1737609300 | 0.7925 | -0.0075 | -0.94 | 0.8 | 0.81 | 0.785 | 708300 |
| 1737522900 | 0.8 | -0.015 | -1.84 | 0.81 | 0.83 | 0.8 | 766249 |
| 1737436500 | 0.8149999 | 0.0099999 | 1.24 | 0.8149999 | 0.825 | 0.805 | 624091 |
| 1737350100 | 0.805 | -0.005 | -0.62 | 0.8149999 | 0.8149999 | 0.8 | 791593 |
| 1737090900 | 0.81 | 0.03 | 3.85 | 0.78 | 0.8275 | 0.775 | 1184983 |
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
