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 | -0.06 | -16.9014084507 | 0.355 | 0.365 | 0.31 | 335367 | 0.33398671 | DE |
| 4 | -0.135 | -31.3953488372 | 0.43 | 0.44 | 0.31 | 206958 | 0.36802831 | DE |
| 12 | -0.2 | -40.404040404 | 0.495 | 0.51 | 0.31 | 247390 | 0.44188322 | DE |
| 26 | -0.215 | -42.1568627451 | 0.51 | 0.69 | 0.31 | 314238 | 0.49787961 | DE |
| 52 | 0.035 | 13.4615384615 | 0.26 | 1.03 | 0.25 | 414598 | 0.54867013 | DE |
| 156 | -0.955 | -76.4 | 1.25 | 1.78 | 0.2 | 342317 | 0.53864384 | DE |
| 260 | 0.13 | 78.7878787879 | 0.165 | 5.49 | 0.16 | 750515 | 0.49466329 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782281700 | 0.32 | -0.02 | -5.88 | 0.33 | 0.33 | 0.31 | 384868 |
| 1782195300 | 0.34 | -0.005 | -1.45 | 0.35 | 0.355 | 0.32 | 291757 |
| 1782108900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1781849700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1781763300 | 0.3449999 | -0.01 | -2.82 | 0.355 | 0.365 | 0.335 | 329476 |
| 1781676900 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.3449999 | 75180 |
| 1781590500 | 0.35 | -0.0125 | -3.45 | 0.365 | 0.365 | 0.3449999 | 152589 |
| 1781504100 | 0.3625 | 0.0225 | 6.62 | 0.355 | 0.37 | 0.355 | 209160 |
| 1781244900 | 0.34 | -0.02 | -5.56 | 0.365 | 0.365 | 0.335 | 362548 |
| 1781158500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 270590 |
| 1781072100 | 0.36 | -0.03 | -7.69 | 0.395 | 0.4 | 0.36 | 282834 |
| 1780985700 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4099999 | 0.385 | 167540 |
| 1780640100 | 0.4099999 | 0 | 0.00 | 0.405 | 0.42 | 0.4 | 95199 |
| 1780553700 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.425 | 0.405 | 171141 |
| 1780467300 | 0.425 | 0.01 | 2.41 | 0.42 | 0.425 | 0.4099999 | 194791 |
| 1780380900 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.415 | 150997 |
| 1780294500 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 87746 |
| 1780035300 | 0.425 | 0.005 | 1.19 | 0.435 | 0.44 | 0.42 | 104517 |
| 1779948900 | 0.42 | -0.01 | -2.33 | 0.43 | 0.44 | 0.415 | 187353 |
| 1779862500 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.43 | 92523 |
| 1779776100 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.4275 | 164267 |
| 1779689700 | 0.44 | 0.015 | 3.53 | 0.435 | 0.445 | 0.43 | 95531 |
| 1779430500 | 0.425 | -0.005 | -1.16 | 0.42 | 0.435 | 0.42 | 209665 |
| 1779344100 | 0.43 | -0.005 | -1.15 | 0.43 | 0.435 | 0.425 | 182066 |
| 1779257700 | 0.435 | 0.005 | 1.16 | 0.43 | 0.44 | 0.425 | 302223 |
| 1779171300 | 0.43 | 0.01 | 2.38 | 0.425 | 0.44 | 0.425 | 167430 |
| 1779084900 | 0.42 | -0.03 | -6.67 | 0.44 | 0.445 | 0.42 | 310028 |
| 1778825700 | 0.45 | -0.01 | -2.17 | 0.475 | 0.475 | 0.445 | 301405 |
| 1778739300 | 0.46 | -0.035 | -7.07 | 0.5 | 0.5 | 0.46 | 804500 |
| 1778652900 | 0.495 | 0.03 | 6.45 | 0.485 | 0.505 | 0.485 | 1068963 |
| 1778566500 | 0.465 | -0.02 | -4.12 | 0.485 | 0.485 | 0.465 | 136131 |
| 1778480100 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.48 | 65189 |
| 1778220900 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.485 | 247385 |
| 1778134500 | 0.495 | 0.015 | 3.13 | 0.485 | 0.5 | 0.48 | 258362 |
| 1778048100 | 0.48 | 0.02 | 4.35 | 0.465 | 0.48 | 0.465 | 211611 |
| 1777961700 | 0.46 | -0.005 | -1.08 | 0.465 | 0.47 | 0.45 | 159066 |
| 1777875300 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.46 | 50632 |
| 1777616100 | 0.475 | 0.03 | 6.74 | 0.46 | 0.475 | 0.46 | 501072 |
| 1777529700 | 0.445 | 0 | 0.00 | 0.45 | 0.465 | 0.44 | 223151 |
| 1777443300 | 0.445 | -0.005 | -1.11 | 0.465 | 0.465 | 0.44 | 124288 |
| 1777356900 | 0.45 | -0.01 | -2.17 | 0.4675 | 0.475 | 0.4425 | 263352 |
| 1777270500 | 0.46 | 0 | 0.00 | 0.47 | 0.475 | 0.45 | 213359 |
| 1777011300 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.45 | 369600 |
| 1776924900 | 0.45 | -0.025 | -5.26 | 0.475 | 0.485 | 0.45 | 342077 |
| 1776838500 | 0.475 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 154193 |
| 1776752100 | 0.475 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 116091 |
| 1776665700 | 0.475 | -0.005 | -1.04 | 0.5 | 0.5 | 0.47 | 315660 |
| 1776406500 | 0.48 | -0.02 | -4.00 | 0.5 | 0.505 | 0.48 | 260189 |
| 1776320100 | 0.5 | 0.01 | 2.04 | 0.495 | 0.51 | 0.49 | 418198 |
| 1776233700 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.48 | 178235 |
| 1776147300 | 0.49 | 0.02 | 4.26 | 0.485 | 0.495 | 0.465 | 332701 |
| 1776060900 | 0.47 | 0 | 0.00 | 0.49 | 0.49 | 0.455 | 248463 |
| 1775801700 | 0.47 | 0 | 0.00 | 0.485 | 0.485 | 0.465 | 121034 |
| 1775715300 | 0.47 | -0.02 | -4.08 | 0.495 | 0.495 | 0.465 | 288665 |
| 1775628900 | 0.49 | 0.02 | 4.26 | 0.47 | 0.495 | 0.47 | 415555 |
| 1775542500 | 0.47 | 0.005 | 1.08 | 0.48 | 0.485 | 0.465 | 58520 |
| 1775106900 | 0.465 | -0.015 | -3.13 | 0.495 | 0.51 | 0.465 | 316807 |
| 1775020500 | 0.48 | 0.025 | 5.49 | 0.475 | 0.5 | 0.475 | 398244 |
| 1774934100 | 0.455 | -0.0375 | -7.61 | 0.51 | 0.51 | 0.455 | 590075 |
| 1774847700 | 0.4925 | 0 | 0.00 | 0.4925 | 0.4925 | 0.4925 | 0 |
| 1774588500 | 0.4925 | 0.0825001 | 20.12 | 0.42 | 0.51 | 0.42 | 1346057 |
| 1774502100 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.425 | 0.405 | 205232 |
| 1774415700 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.415 | 221027 |
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.
