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 | 5.99078341014 | 1.085 | 1.16 | 1.06 | 2350086 | 1.12937917 | DE |
| 4 | -0.05 | -4.16666666667 | 1.2 | 1.25 | 0.995 | 659835 | 1.13118115 | DE |
| 12 | 0.23 | 25 | 0.92 | 1.39 | 0.9 | 284477 | 1.14505838 | DE |
| 26 | 0.44 | 61.9718309859 | 0.71 | 1.39 | 0.66 | 168379 | 1.08258188 | DE |
| 52 | 0.515 | 81.1023622047 | 0.635 | 1.39 | 0.5225 | 135623 | 0.94797816 | DE |
| 156 | -4.56 | -79.8598949212 | 5.71 | 5.71 | 0.445 | 70736 | 1.49570838 | DE |
| 260 | -2.44 | -67.9665738162 | 3.59 | 6.51 | 0.445 | 71251 | 2.37078799 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 1.15 | 0.01 | 1.32 | 1.1399999 | 1.155 | 1.137 | 51584 |
| 1726726500 | 1.135 | 0.01 | 0.44 | 1.08 | 1.135 | 1.08 | 28482 |
| 1726640100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.095 | 11595418 |
| 1726553700 | 1.1299999 | 0.06 | 5.61 | 1.095 | 1.1299999 | 1.095 | 19697 |
| 1726467300 | 1.07 | -0.02 | -1.83 | 1.095 | 1.12 | 1.07 | 80798 |
| 1726208100 | 1.09 | 0.03 | 2.64 | 1.08 | 1.105 | 1.06 | 44999 |
| 1726121700 | 1.062 | 0.01 | 0.66 | 1.085 | 1.085 | 1.06 | 9517 |
| 1726035300 | 1.055 | 0.02 | 1.69 | 1.03 | 1.1 | 1.03 | 31659 |
| 1725948900 | 1.0375 | -0.08 | -6.95 | 1.075 | 1.095 | 0.995 | 8691 |
| 1725862500 | 1.115 | -0.02 | -1.33 | 1.1399999 | 1.1399999 | 1.1 | 24020 |
| 1725603300 | 1.1299999 | -0.03 | -2.16 | 1.1399999 | 1.1399999 | 1.1299999 | 1503 |
| 1725516900 | 1.155 | -0.01 | -0.43 | 1.15 | 1.155 | 1.1399999 | 5590 |
| 1725430500 | 1.16 | -0.02 | -1.28 | 1.17 | 1.17 | 1.155 | 4668 |
| 1725344100 | 1.175 | 0.04 | 3.07 | 1.17 | 1.175 | 1.17 | 169 |
| 1725257700 | 1.1399999 | -0.03 | -2.56 | 1.1 | 1.175 | 1.1 | 19401 |
| 1724998500 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.19 | 1.1299999 | 20359 |
| 1724912100 | 1.11 | 0.03 | 2.30 | 1.1 | 1.11 | 1.055 | 48710 |
| 1724825700 | 1.085 | -0.06 | -4.82 | 1.1 | 1.1 | 1.075 | 33219 |
| 1724739300 | 1.1399999 | 0.01 | 1.33 | 1.135 | 1.1399999 | 1.135 | 3582 |
| 1724652900 | 1.125 | -0.07 | -5.46 | 1.2 | 1.235 | 1.125 | 193638 |
| 1724393700 | 1.19 | 0 | 0.00 | 1.2 | 1.205 | 1.185 | 97317 |
| 1724307300 | 1.19 | -0.05 | -3.64 | 1.2 | 1.25 | 1.19 | 325562 |
| 1724220900 | 1.235 | 0.03 | 2.07 | 1.22 | 1.235 | 1.22 | 4219 |
| 1724134500 | 1.21 | -0.01 | -0.62 | 1.24 | 1.25 | 1.21 | 184754 |
| 1724048100 | 1.2175 | -0.06 | -4.88 | 1.2649999 | 1.29 | 1.125 | 147225 |
| 1723788900 | 1.28 | -0.07 | -5.19 | 1.33 | 1.33 | 1.28 | 40944 |
| 1723702500 | 1.35 | 0.01 | 0.75 | 1.37 | 1.3899999 | 1.32 | 256380 |
| 1723616100 | 1.34 | 0.09 | 6.77 | 1.31 | 1.345 | 1.285 | 329050 |
| 1723529700 | 1.2549999 | 0.03 | 2.87 | 1.235 | 1.2549999 | 1.2 | 222803 |
| 1723443300 | 1.22 | 0.02 | 1.67 | 1.195 | 1.22 | 1.19 | 89955 |
| 1723184100 | 1.2 | 0.02 | 1.48 | 1.155 | 1.225 | 1.155 | 68049 |
| 1723097700 | 1.1825 | -0.01 | -1.05 | 1.16 | 1.195 | 1.15 | 5436 |
| 1723011300 | 1.195 | -0.01 | -0.42 | 1.19 | 1.22 | 1.19 | 33547 |
| 1722924900 | 1.2 | 0.01 | 0.84 | 1.1 | 1.2 | 1.075 | 117225 |
| 1722838500 | 1.19 | -0.08 | -6.30 | 1.185 | 1.2 | 1.16 | 82704 |
| 1722579300 | 1.27 | 0.06 | 4.96 | 1.185 | 1.2725 | 1.185 | 103169 |
| 1722492900 | 1.21 | -0.04 | -3.01 | 1.2175 | 1.2175 | 1.2 | 23074 |
| 1722406500 | 1.2475 | 0.04 | 3.10 | 1.22 | 1.2475 | 1.21 | 86483 |
| 1722320100 | 1.21 | -0.02 | -1.22 | 1.22 | 1.245 | 1.18 | 51740 |
| 1722233700 | 1.225 | 0.02 | 1.66 | 1.225 | 1.225 | 1.225 | 1801 |
| 1721974500 | 1.205 | -0.01 | -0.41 | 1.18 | 1.21 | 1.17 | 42236 |
| 1721888100 | 1.21 | -0.04 | -3.20 | 1.205 | 1.2549999 | 1.185 | 67208 |
| 1721801700 | 1.25 | 0 | 0.40 | 1.205 | 1.25 | 1.185 | 69808 |
| 1721715300 | 1.245 | 0.06 | 5.06 | 1.1399999 | 1.245 | 1.1399999 | 22907 |
| 1721628900 | 1.185 | -0.06 | -4.82 | 1.25 | 1.25 | 1.175 | 141254 |
| 1721369700 | 1.245 | -0.01 | -0.40 | 1.2549999 | 1.275 | 1.22 | 18134 |
| 1721283300 | 1.25 | 0.01 | 1.01 | 1.24 | 1.295 | 1.16 | 172469 |
| 1721196900 | 1.2375 | 0.09 | 7.61 | 1.17 | 1.24 | 1.16 | 382238 |
| 1721110500 | 1.15 | -0.02 | -1.29 | 1.17 | 1.17 | 1.12 | 7605 |
| 1721024100 | 1.165 | 0.07 | 5.91 | 1.11 | 1.195 | 1.11 | 35296 |
| 1720764900 | 1.1 | 0.01 | 0.46 | 1.11 | 1.112 | 1.095 | 79330 |
| 1720678500 | 1.095 | -0.01 | -0.45 | 1.1 | 1.11 | 1.08 | 9226 |
| 1720592100 | 1.1 | -0.03 | -2.22 | 1.1 | 1.12 | 1.095 | 44216 |
| 1720505700 | 1.125 | 0.04 | 4.17 | 1.09 | 1.125 | 1.045 | 126910 |
| 1720419300 | 1.08 | -0.06 | -5.26 | 1.16 | 1.17 | 1.08 | 43603 |
| 1720160100 | 1.1399999 | -0.07 | -5.79 | 1.21 | 1.21 | 1.1399999 | 26953 |
| 1720073700 | 1.21 | 0.14 | 12.56 | 1.11 | 1.21 | 1.1 | 251418 |
| 1719987300 | 1.075 | 0.03 | 3.37 | 1.05 | 1.0975 | 1.05 | 95546 |
| 1719900900 | 1.04 | 0.07 | 7.55 | 0.96 | 1.08 | 0.96 | 231967 |
| 1719814500 | 0.967 | 0.027 | 2.87 | 0.94 | 0.98 | 0.93 | 454036 |
| 1719555300 | 0.94 | 0.01 | 1.08 | 0.9275 | 0.94 | 0.925 | 37154 |
| 1719468900 | 0.93 | -0.01 | -1.06 | 0.92 | 0.93 | 0.9 | 39231 |
| 1719382500 | 0.94 | 0.005 | 0.53 | 0.93 | 0.94 | 0.92 | 76250 |
| 1719296100 | 0.935 | 0 | 0.00 | 0.935 | 0.94 | 0.9175 | 208221 |
| 1719209700 | 0.935 | 0.01 | 1.08 | 0.94 | 0.94 | 0.925 | 1185 |
| 1718950500 | 0.925 | -0.005 | -0.54 | 0.915 | 0.925 | 0.81 | 234187 |
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
