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 | 0.02 | 4.93827160494 | 0.405 | 0.45 | 0.405 | 176157 | 0.43183092 | DE |
| 4 | 0.03 | 7.59493670886 | 0.395 | 0.45 | 0.375 | 265949 | 0.39642725 | DE |
| 12 | 0.02 | 4.93827160494 | 0.405 | 0.48 | 0.375 | 261671 | 0.40949185 | DE |
| 26 | -0.23 | -35.1145038168 | 0.655 | 0.66 | 0.375 | 278484 | 0.46486641 | DE |
| 52 | -0.28 | -39.7163120567 | 0.705 | 0.76 | 0.375 | 257399 | 0.55722349 | DE |
| 156 | -0.205 | -32.5396825397 | 0.63 | 0.82 | 0.375 | 208250 | 0.64679918 | DE |
| 260 | -0.345 | -44.8051948052 | 0.77 | 0.925 | 0.375 | 191054 | 0.65680965 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783577700 | 0.435 | -0.01 | -2.25 | 0.44 | 0.44 | 0.435 | 83991 |
| 1783491300 | 0.445 | 0.0175 | 4.09 | 0.435 | 0.445 | 0.435 | 113313 |
| 1783404900 | 0.4275 | -0.0075 | -1.72 | 0.445 | 0.45 | 0.4175 | 375811 |
| 1783318500 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.43 | 46882 |
| 1783059300 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.42 | 221166 |
| 1782972900 | 0.435 | 0.03 | 7.41 | 0.405 | 0.435 | 0.405 | 123615 |
| 1782886500 | 0.405 | 0.015 | 3.85 | 0.385 | 0.4099999 | 0.385 | 397867 |
| 1782800100 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.38 | 409557 |
| 1782713700 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 114848 |
| 1782454500 | 0.385 | 0 | 0.00 | 0.395 | 0.395 | 0.3825 | 217646 |
| 1782368100 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 283439 |
| 1782281700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 411049 |
| 1782195300 | 0.38 | -0.005 | -1.30 | 0.385 | 0.39 | 0.38 | 441187 |
| 1782108900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.38 | 396318 |
| 1781849700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 214058 |
| 1781763300 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 192628 |
| 1781676900 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.39 | 77435 |
| 1781590500 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 310370 |
| 1781504100 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 171951 |
| 1781244900 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.385 | 290585 |
| 1781158500 | 0.395 | 0 | 0.00 | 0.395 | 0.3975 | 0.385 | 509245 |
| 1781072100 | 0.395 | 0 | 0.00 | 0.3975 | 0.4 | 0.395 | 148874 |
| 1780985700 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.38 | 807750 |
| 1780640100 | 0.405 | 0 | 0.00 | 0.405 | 0.42 | 0.405 | 238924 |
| 1780553700 | 0.405 | 0.005 | 1.25 | 0.405 | 0.4099999 | 0.4 | 116575 |
| 1780467300 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 146822 |
| 1780380900 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.405 | 413531 |
| 1780294500 | 0.42 | 0.0075 | 1.82 | 0.415 | 0.43 | 0.415 | 237958 |
| 1780035300 | 0.4125 | -0.0025 | -0.60 | 0.4099999 | 0.4175 | 0.4099999 | 184765 |
| 1779948900 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.405 | 282346 |
| 1779862500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 345525 |
| 1779776100 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4099999 | 276089 |
| 1779689700 | 0.415 | -0.03 | -6.74 | 0.43 | 0.43 | 0.405 | 446771 |
| 1779430500 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.435 | 263001 |
| 1779344100 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 451668 |
| 1779257700 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 178874 |
| 1779171300 | 0.43 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 676723 |
| 1779084900 | 0.43 | 0.025 | 6.17 | 0.42 | 0.43 | 0.4099999 | 417484 |
| 1778825700 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4074999 | 0.4 | 68488 |
| 1778739300 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 119377 |
| 1778652900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.4 | 214978 |
| 1778566500 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.425 | 0.4099999 | 82946 |
| 1778480100 | 0.42 | 0.02 | 5.00 | 0.405 | 0.42 | 0.405 | 120715 |
| 1778220900 | 0.4 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 189326 |
| 1778134500 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 3811 |
| 1778048100 | 0.4 | -0.0075 | -1.84 | 0.4099999 | 0.4099999 | 0.4 | 344633 |
| 1777961700 | 0.4074999 | -0.0025 | -0.61 | 0.4099999 | 0.4099999 | 0.405 | 83609 |
| 1777875300 | 0.4099999 | -0.005 | -1.20 | 0.43 | 0.43 | 0.4099999 | 171109 |
| 1777616100 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.405 | 82419 |
| 1777529700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 111893 |
| 1777443300 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.415 | 318362 |
| 1777356900 | 0.435 | -0.0025 | -0.57 | 0.445 | 0.45 | 0.43 | 240674 |
| 1777270500 | 0.4375 | 0.0125 | 2.94 | 0.44 | 0.44 | 0.425 | 135344 |
| 1777011300 | 0.425 | -0.005 | -1.16 | 0.455 | 0.455 | 0.425 | 226936 |
| 1776924900 | 0.43 | -0.025 | -5.49 | 0.455 | 0.455 | 0.43 | 239892 |
| 1776838500 | 0.455 | 0.025 | 5.81 | 0.435 | 0.48 | 0.435 | 313511 |
| 1776752100 | 0.43 | 0.0225001 | 5.52 | 0.4099999 | 0.43 | 0.4099999 | 282778 |
| 1776665700 | 0.4074999 | 0.0074999 | 1.87 | 0.415 | 0.415 | 0.4 | 285920 |
| 1776406500 | 0.4 | -0.0075 | -1.84 | 0.405 | 0.4099999 | 0.395 | 532968 |
| 1776320100 | 0.4074999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 316262 |
| 1776233700 | 0.4074999 | 0.0024999 | 0.62 | 0.405 | 0.4099999 | 0.4 | 440568 |
| 1776147300 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.4 | 380969 |
| 1776060900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 402098 |
| 1775801700 | 0.4099999 | -0.0025 | -0.61 | 0.425 | 0.425 | 0.4 | 950266 |
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.
