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 | 0.005 | 0.602409638554 | 0.83 | 0.84 | 0.8 | 149813 | 0.82191637 | DE |
| 4 | -0.035 | -4.02298850575 | 0.87 | 0.905 | 0.8 | 144691 | 0.82958817 | DE |
| 12 | 0.06 | 7.74193548387 | 0.775 | 0.905 | 0.68 | 395851 | 0.76919827 | DE |
| 26 | -0.24 | -22.3255813953 | 1.075 | 1.15 | 0.65 | 351553 | 0.80420606 | DE |
| 52 | -0.465 | -35.7692307692 | 1.3 | 2.63 | 0.65 | 413428 | 1.36346013 | DE |
| 156 | -0.3 | -26.4317180617 | 1.135 | 2.63 | 0.5225 | 232153 | 1.23935644 | DE |
| 260 | -4.915 | -85.4782608696 | 5.75 | 6.51 | 0.445 | 156603 | 1.50234006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782713700 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.825 | 0.8 | 71597 |
| 1782454500 | 0.8199999 | 0 | 0.00 | 0.825 | 0.8325 | 0.8199999 | 100412 |
| 1782368100 | 0.8199999 | -0.005 | -0.61 | 0.83 | 0.835 | 0.81 | 410572 |
| 1782281700 | 0.825 | -0.005 | -0.60 | 0.825 | 0.83 | 0.8199999 | 45867 |
| 1782195300 | 0.83 | 0 | 0.00 | 0.83 | 0.84 | 0.81 | 120615 |
| 1782108900 | 0.83 | 0.03 | 3.75 | 0.83 | 0.835 | 0.8075 | 121584 |
| 1781849700 | 0.8 | -0.02 | -2.44 | 0.825 | 0.835 | 0.8 | 725854 |
| 1781763300 | 0.8199999 | -0.04 | -4.65 | 0.855 | 0.86 | 0.81 | 404166 |
| 1781676900 | 0.86 | -0.015 | -1.71 | 0.885 | 0.885 | 0.8525 | 40035 |
| 1781590500 | 0.875 | 0 | 0.00 | 0.89 | 0.905 | 0.86 | 134444 |
| 1781504100 | 0.875 | 0.005 | 0.57 | 0.875 | 0.875 | 0.86 | 126011 |
| 1781244900 | 0.87 | 0 | 0.00 | 0.87 | 0.875 | 0.865 | 33753 |
| 1781158500 | 0.87 | -0.005 | -0.57 | 0.88 | 0.88 | 0.865 | 37244 |
| 1781072100 | 0.875 | 0.005 | 0.57 | 0.875 | 0.88 | 0.875 | 16631 |
| 1780985700 | 0.87 | 0 | 0.00 | 0.875 | 0.885 | 0.87 | 118567 |
| 1780640100 | 0.87 | -0.005 | -0.57 | 0.87 | 0.88 | 0.865 | 131528 |
| 1780553700 | 0.875 | 0.01 | 1.16 | 0.865 | 0.88 | 0.84 | 52768 |
| 1780467300 | 0.865 | 0.005 | 0.58 | 0.9 | 0.9 | 0.85 | 25514 |
| 1780380900 | 0.86 | -0.0175 | -1.99 | 0.87 | 0.875 | 0.86 | 31970 |
| 1780294500 | 0.8775 | 0.0275 | 3.24 | 0.865 | 0.9 | 0.85 | 103000 |
| 1780035300 | 0.85 | 0.055 | 6.92 | 0.795 | 0.86 | 0.795 | 137782 |
| 1779948900 | 0.795 | 0.02 | 2.58 | 0.785 | 0.8149999 | 0.785 | 10318 |
| 1779862500 | 0.775 | -0.005 | -0.64 | 0.765 | 0.775 | 0.75 | 192479 |
| 1779776100 | 0.78 | 0.05 | 6.85 | 0.735 | 0.78 | 0.735 | 2261670 |
| 1779689700 | 0.73 | -0.075 | -9.32 | 0.77 | 0.8 | 0.68 | 249143 |
| 1779430500 | 0.805 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.805 | 33183 |
| 1779344100 | 0.805 | -0.01 | -1.23 | 0.8 | 0.805 | 0.8 | 5507 |
| 1779257700 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.8149999 | 0.8 | 15921 |
| 1779171300 | 0.81 | 0.01 | 1.25 | 0.8149999 | 0.83 | 0.81 | 18801 |
| 1779084900 | 0.8 | -0.01 | -1.23 | 0.8149999 | 0.8199999 | 0.78 | 54647 |
| 1778825700 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.79 | 69656 |
| 1778739300 | 0.8199999 | 0 | 0.00 | 0.84 | 0.84 | 0.79 | 56415 |
| 1778652900 | 0.8199999 | 0.0199999 | 2.50 | 0.795 | 0.8199999 | 0.7875 | 15734 |
| 1778566500 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 67273 |
| 1778480100 | 0.825 | -0.015 | -1.79 | 0.85 | 0.86 | 0.8199999 | 68421 |
| 1778220900 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.86 | 0.825 | 83747 |
| 1778134500 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.87 | 0.8199999 | 82826 |
| 1778048100 | 0.8149999 | 0.0149999 | 1.87 | 0.8149999 | 0.855 | 0.8 | 48280 |
| 1777961700 | 0.8 | -0.04 | -4.76 | 0.8175 | 0.825 | 0.8 | 23866 |
| 1777875300 | 0.84 | 0.03 | 3.70 | 0.795 | 0.86 | 0.7925 | 194581 |
| 1777616100 | 0.81 | 0.01 | 1.25 | 0.8149999 | 0.83 | 0.79 | 70686 |
| 1777529700 | 0.8 | -0.015 | -1.84 | 0.8149999 | 0.8149999 | 0.79 | 15840 |
| 1777443300 | 0.8149999 | 0.0349999 | 4.49 | 0.77 | 0.855 | 0.765 | 76037 |
| 1777356900 | 0.78 | -0.01 | -1.27 | 0.775 | 0.79 | 0.77 | 9000 |
| 1777270500 | 0.79 | 0.01 | 1.28 | 0.775 | 0.79 | 0.765 | 17940 |
| 1777011300 | 0.78 | 0 | 0.00 | 0.78 | 0.84 | 0.755 | 70447 |
| 1776924900 | 0.78 | -0.01 | -1.27 | 0.78 | 0.825 | 0.75 | 206726 |
| 1776838500 | 0.79 | -0.0275 | -3.36 | 0.805 | 0.8199999 | 0.78 | 31515 |
| 1776752100 | 0.8175 | 0.0175 | 2.19 | 0.79 | 0.885 | 0.78 | 243795 |
| 1776665700 | 0.8 | -0.03 | -3.61 | 0.845 | 0.845 | 0.795 | 66509 |
| 1776406500 | 0.83 | 0.025 | 3.11 | 0.8149999 | 0.865 | 0.805 | 47527 |
| 1776320100 | 0.805 | 0.035 | 4.55 | 0.79 | 0.865 | 0.765 | 199285 |
| 1776233700 | 0.77 | 0 | 0.00 | 0.75 | 0.795 | 0.74 | 158611 |
| 1776147300 | 0.77 | 0.02 | 2.67 | 0.74 | 0.77 | 0.73 | 79131 |
| 1776060900 | 0.75 | 0.005 | 0.67 | 0.75 | 0.81 | 0.75 | 15041980 |
| 1775801700 | 0.745 | -0.05 | -6.29 | 0.775 | 0.8 | 0.72 | 90917 |
| 1775715300 | 0.795 | -0.01 | -1.24 | 0.8 | 0.8 | 0.775 | 60679 |
| 1775628900 | 0.805 | 0.055 | 7.33 | 0.765 | 0.825 | 0.765 | 227020 |
| 1775542500 | 0.75 | 0.0225 | 3.09 | 0.775 | 0.79 | 0.75 | 99204 |
| 1775106900 | 0.7275 | -0.0175 | -2.35 | 0.75 | 0.765 | 0.71 | 55359 |
| 1775020500 | 0.745 | 0.04 | 5.67 | 0.715 | 0.755 | 0.71 | 136294 |
| 1774934100 | 0.705 | 0.005 | 0.71 | 0.7 | 0.735 | 0.7 | 511873 |
| 1774847700 | 0.7 | -0.01 | -1.41 | 0.7 | 0.715 | 0.66 | 551622 |
| 1774588500 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.68 | 19719 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
