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 | 0.1 | 5.07614213198 | 1.97 | 2.07 | 1.965 | 19660 | 1.99574849 | DE |
| 4 | 0.07 | 3.5 | 2 | 2.07 | 1.91 | 27155 | 1.97194774 | DE |
| 12 | 0.08 | 4.02010050251 | 1.99 | 2.15 | 1.91 | 25880 | 2.00412832 | DE |
| 26 | 0.15 | 7.8125 | 1.92 | 2.18 | 1.865 | 27968 | 1.98297146 | DE |
| 52 | -0.09 | -4.16666666667 | 2.16 | 2.19 | 1.86 | 34962 | 2.00314732 | DE |
| 156 | -0.51 | -19.7674418605 | 2.58 | 2.75 | 1.86 | 30967 | 2.26423132 | DE |
| 260 | -0.6 | -22.4719101124 | 2.67 | 3.7 | 1.86 | 29310 | 2.53122725 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 2.07 | 0.01 | 0.49 | 2.06 | 2.07 | 2.04 | 47410 |
| 1744784100 | 2.06 | 0.04 | 1.98 | 2.0299999 | 2.06 | 2.0299999 | 61724 |
| 1744697700 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 2.02 | 872 |
| 1744611300 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 2.0099999 | 21635 |
| 1744352100 | 2 | 0.02 | 0.88 | 2 | 2.0299999 | 1.995 | 29148 |
| 1744265700 | 1.9825 | -0.01 | -0.38 | 2.0099999 | 2.0099999 | 1.965 | 24701 |
| 1744179300 | 1.99 | -0.01 | -0.50 | 1.97 | 2.02 | 1.965 | 21945 |
| 1744092900 | 2 | 0.05 | 2.56 | 1.985 | 2 | 1.95 | 61187 |
| 1744006500 | 1.95 | 0 | 0.00 | 1.91 | 1.99 | 1.91 | 75053 |
| 1743743700 | 1.95 | -0.02 | -1.02 | 1.965 | 1.995 | 1.95 | 49566 |
| 1743657300 | 1.97 | 0.01 | 0.51 | 1.97 | 2.0299999 | 1.97 | 49383 |
| 1743570900 | 1.96 | 0 | 0.00 | 1.97 | 1.97 | 1.96 | 61 |
| 1743484500 | 1.96 | 0.01 | 0.51 | 1.97 | 1.975 | 1.96 | 3365 |
| 1743398100 | 1.95 | -0.01 | -0.51 | 1.98 | 1.98 | 1.95 | 23569 |
| 1743138900 | 1.96 | -0 | -0.10 | 1.96 | 1.985 | 1.96 | 6494 |
| 1743052500 | 1.962 | -0 | -0.15 | 1.95 | 1.975 | 1.95 | 8974 |
| 1742966100 | 1.965 | 0.01 | 0.26 | 1.99 | 1.99 | 1.965 | 19 |
| 1742879700 | 1.96 | 0 | 0.26 | 1.96 | 1.97 | 1.96 | 17407 |
| 1742793300 | 1.955 | -0.01 | -0.26 | 1.99 | 2.0099999 | 1.955 | 15866 |
| 1742534100 | 1.96 | -0.05 | -2.61 | 1.985 | 1.995 | 1.955 | 59489 |
| 1742447700 | 2.0125 | 0.02 | 1.00 | 1.97 | 2.06 | 1.965 | 35399 |
| 1742361300 | 1.9925 | 0.01 | 0.38 | 2 | 2.02 | 1.965 | 16563 |
| 1742274900 | 1.985 | -0.08 | -3.64 | 2.08 | 2.08 | 1.985 | 22070 |
| 1742188500 | 2.06 | 0.01 | 0.49 | 2.11 | 2.11 | 2.04 | 24056 |
| 1741929300 | 2.05 | 0.02 | 0.99 | 2.05 | 2.05 | 2.0099999 | 10064 |
| 1741842900 | 2.0299999 | 0.04 | 2.01 | 2.0099999 | 2.07 | 2 | 49893 |
| 1741756500 | 1.99 | 0 | 0.25 | 2.02 | 2.0299999 | 1.99 | 2262 |
| 1741670100 | 1.985 | -0.02 | -1.00 | 2 | 2.0099999 | 1.985 | 35542 |
| 1741583700 | 2.005 | 0 | 0.25 | 2.0099999 | 2.0299999 | 2 | 19487 |
| 1741324500 | 2 | -0.03 | -1.23 | 2.02 | 2.02 | 2 | 74591 |
| 1741238100 | 2.025 | 0.01 | 0.50 | 2 | 2.025 | 2 | 9572 |
| 1741151700 | 2.015 | 0 | 0.00 | 2.0099999 | 2.015 | 2 | 10779 |
| 1741065300 | 2.015 | 0.01 | 0.25 | 2.0299999 | 2.0299999 | 2 | 18126 |
| 1740978900 | 2.0099999 | 0.05 | 2.55 | 2.02 | 2.04 | 1.99 | 12706 |
| 1740719700 | 1.96 | -0.08 | -3.92 | 2.0299999 | 2.04 | 1.96 | 27238 |
| 1740633300 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 1.99 | 75619 |
| 1740546900 | 2 | 0 | 0.00 | 2.02 | 2.04 | 2 | 14309 |
| 1740460500 | 2 | -0.05 | -2.44 | 2 | 2.04 | 1.97 | 32278 |
| 1740374100 | 2.05 | -0.04 | -1.68 | 2.15 | 2.15 | 2.0299999 | 9084 |
| 1740114900 | 2.085 | -0.04 | -1.88 | 2.12 | 2.12 | 2.06 | 14072 |
| 1740028500 | 2.125 | -0.01 | -0.23 | 2.15 | 2.15 | 2.09 | 20846 |
| 1739942100 | 2.13 | 0.01 | 0.47 | 2.08 | 2.13 | 2.08 | 6971 |
| 1739855700 | 2.12 | 0 | 0.00 | 2.1 | 2.12 | 2.09 | 36563 |
| 1739769300 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.09 | 6884 |
| 1739510100 | 2.1 | 0.02 | 0.96 | 2.09 | 2.11 | 2.07 | 30274 |
| 1739423700 | 2.08 | -0.01 | -0.48 | 2.09 | 2.09 | 2.07 | 1700 |
| 1739337300 | 2.09 | 0.04 | 1.95 | 2.05 | 2.11 | 2.05 | 26174 |
| 1739250900 | 2.05 | 0.01 | 0.49 | 2 | 2.05 | 2 | 23006 |
| 1739164500 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.04 | 513 |
| 1738905300 | 2.05 | 0.05 | 2.50 | 2 | 2.07 | 2 | 22057 |
| 1738818900 | 2 | -0.06 | -2.91 | 1.965 | 2.0299999 | 1.965 | 31568 |
| 1738732500 | 2.06 | 0.06 | 3.00 | 1.98 | 2.06 | 1.98 | 24290 |
| 1738646100 | 2 | 0 | 0.00 | 2.0299999 | 2.05 | 1.96 | 40094 |
| 1738559700 | 2 | 0.02 | 1.27 | 1.985 | 2.0299999 | 1.985 | 36965 |
| 1738300500 | 1.975 | -0.07 | -3.19 | 2 | 2.02 | 1.97 | 42028 |
| 1738214100 | 2.04 | 0.04 | 2.00 | 2.02 | 2.04 | 1.985 | 27211 |
| 1738127700 | 2 | 0.04 | 2.04 | 2.0099999 | 2.05 | 2 | 28822 |
| 1738041300 | 1.96 | -0.1 | -4.85 | 2.06 | 2.06 | 1.96 | 58115 |
| 1737695700 | 2.06 | 0.1 | 5.10 | 2.0299999 | 2.07 | 2.02 | 19305 |
| 1737609300 | 1.96 | -0.03 | -1.51 | 1.975 | 2 | 1.96 | 36845 |
| 1737522900 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 537 |
| 1737436500 | 1.99 | 0.03 | 1.66 | 2.07 | 2.07 | 1.975 | 17314 |
| 1737350100 | 1.9575 | 0.01 | 0.38 | 1.955 | 1.99 | 1.95 | 10923 |
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
