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 | -0.025 | -7.35294117647 | 0.34 | 0.34 | 0.31 | 210093 | 0.32911503 | DE |
| 4 | -0.035 | -10 | 0.35 | 0.405 | 0.3 | 755651 | 0.33820177 | DE |
| 12 | -0.055 | -14.8648648649 | 0.37 | 0.4625 | 0.3 | 725425 | 0.35662848 | DE |
| 26 | -0.47 | -59.872611465 | 0.785 | 0.92 | 0.3 | 950655 | 0.53512469 | DE |
| 52 | 0.025 | 8.62068965517 | 0.29 | 0.92 | 0.22 | 863616 | 0.50579592 | DE |
| 156 | 0.155 | 96.875 | 0.16 | 0.92 | 0.1125 | 720413 | 0.36737749 | DE |
| 260 | 0.17 | 117.24137931 | 0.145 | 0.92 | 0.065 | 537654 | 0.33469263 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.315 | 105777 |
| 1735617660 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.315 | 111555 |
| 1735535700 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 307045 |
| 1735276500 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 211678 |
| 1735014060 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 222942 |
| 1734930900 | 0.33 | 0.015 | 4.76 | 0.32 | 0.33 | 0.315 | 234753 |
| 1734671700 | 0.315 | 0.015 | 5.00 | 0.31 | 0.32 | 0.31 | 344631 |
| 1734585300 | 0.3 | -0.02 | -6.25 | 0.315 | 0.32 | 0.3 | 1172134 |
| 1734498900 | 0.32 | -0.01 | -3.03 | 0.33 | 0.34 | 0.32 | 379687 |
| 1734412500 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.3449999 | 0.3275 | 299838 |
| 1734326100 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.325 | 1396698 |
| 1734066900 | 0.35 | 0.01 | 2.94 | 0.36 | 0.405 | 0.335 | 3866131 |
| 1733980500 | 0.34 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 1295996 |
| 1733894100 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 761160 |
| 1733807700 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.36 | 0.3449999 | 437202 |
| 1733721300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 556670 |
| 1733462100 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.3449999 | 653637 |
| 1733375700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 594306 |
| 1733289300 | 0.35 | -0.015 | -4.11 | 0.365 | 0.37 | 0.35 | 1136085 |
| 1733202900 | 0.365 | -0.0075 | -2.01 | 0.37 | 0.37 | 0.36 | 309239 |
| 1733116500 | 0.3725 | 0.0125 | 3.47 | 0.37 | 0.3725 | 0.36 | 200848 |
| 1732857300 | 0.36 | -0.015 | -4.00 | 0.375 | 0.385 | 0.36 | 488515 |
| 1732770900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732684500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732598100 | 0.375 | -0.0225 | -5.66 | 0.39 | 0.395 | 0.37 | 448421 |
| 1732511700 | 0.3975 | 0.0075 | 1.92 | 0.39 | 0.405 | 0.37 | 871117 |
| 1732252500 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.37 | 1190386 |
| 1732166100 | 0.39 | 0.05 | 14.71 | 0.4 | 0.4625 | 0.385 | 6816093 |
| 1732079700 | 0.34 | -0.0075 | -2.16 | 0.3449999 | 0.3449999 | 0.34 | 323073 |
| 1731993300 | 0.3474999 | -0.0025 | -0.71 | 0.35 | 0.35 | 0.3449999 | 243059 |
| 1731906900 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.33 | 678845 |
| 1731647700 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.33 | 171499 |
| 1731561300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.33 | 467783 |
| 1731474900 | 0.3449999 | 0.0074999 | 2.22 | 0.34 | 0.3449999 | 0.335 | 213575 |
| 1731388500 | 0.3375 | -0.0125 | -3.57 | 0.3449999 | 0.3449999 | 0.335 | 245511 |
| 1731302100 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.335 | 549119 |
| 1731042900 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.34 | 277429 |
| 1730956500 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.34 | 557668 |
| 1730870100 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 161865 |
| 1730783700 | 0.355 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 413163 |
| 1730697300 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.355 | 0.3449999 | 297256 |
| 1730438100 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 59676 |
| 1730351700 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.36 | 0.3449999 | 66322 |
| 1730265300 | 0.3449999 | -0.0025 | -0.72 | 0.355 | 0.355 | 0.34 | 399787 |
| 1730178900 | 0.3474999 | -0.0325 | -8.55 | 0.39 | 0.39 | 0.3449999 | 531775 |
| 1730092500 | 0.38 | 0.05 | 15.15 | 0.34 | 0.38 | 0.33 | 1084894 |
| 1729833300 | 0.33 | -0.015 | -4.35 | 0.35 | 0.355 | 0.325 | 405539 |
| 1729746900 | 0.3449999 | 0 | 0.00 | 0.34 | 0.3449999 | 0.335 | 372410 |
| 1729660500 | 0.3449999 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 327114 |
| 1729574100 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.35 | 0.34 | 595366 |
| 1729487700 | 0.355 | -0.01 | -2.74 | 0.36 | 0.365 | 0.355 | 593465 |
| 1729228500 | 0.365 | 0.0075 | 2.10 | 0.37 | 0.375 | 0.355 | 303899 |
| 1729142100 | 0.3575 | 0.0025 | 0.70 | 0.35 | 0.36 | 0.3449999 | 724725 |
| 1729055700 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.3449999 | 432474 |
| 1728969300 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.37 | 0.33 | 1956490 |
| 1728882900 | 0.34 | -0.03 | -8.11 | 0.39 | 0.4 | 0.335 | 2057271 |
| 1728623700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 602474 |
| 1728537300 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 478076 |
| 1728450900 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.355 | 495298 |
| 1728364500 | 0.375 | -0.01 | -2.60 | 0.395 | 0.395 | 0.365 | 993450 |
| 1728278100 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 616546 |
| 1728022500 | 0.4 | -0.015 | -3.61 | 0.425 | 0.425 | 0.39 | 572543 |
| 1727936100 | 0.415 | -0.02 | -4.60 | 0.455 | 0.455 | 0.4 | 788882 |
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
