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 | 5.47945205479 | 0.365 | 0.405 | 0.36 | 4126080 | 0.38762883 | DE |
| 4 | 0.07 | 22.2222222222 | 0.315 | 0.415 | 0.3 | 5418313 | 0.37082321 | DE |
| 12 | -0.115 | -23 | 0.5 | 0.575 | 0.3 | 5046944 | 0.40288321 | DE |
| 26 | -0.535 | -58.152173913 | 0.92 | 1.0475 | 0.3 | 4102242 | 0.5359757 | DE |
| 52 | -0.355 | -47.972972973 | 0.74 | 1.07 | 0.3 | 3758134 | 0.6720314 | DE |
| 156 | -2.795 | -87.893081761 | 3.18 | 3.2 | 0.3 | 2968393 | 1.10304147 | DE |
| 260 | -4.245 | -91.6846652268 | 4.63 | 5.54 | 0.3 | 2739663 | 2.09171924 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 0.3775 | -0.005 | -1.31 | 0.375 | 0.385 | 0.3725 | 715221 |
| 1782972900 | 0.3825 | 0.005 | 1.32 | 0.37 | 0.385 | 0.3675 | 2371796 |
| 1782886500 | 0.3775 | -0.0175 | -4.43 | 0.375 | 0.385 | 0.36 | 6280362 |
| 1782800100 | 0.395 | 0 | 0.00 | 0.38 | 0.405 | 0.3775 | 6505213 |
| 1782713700 | 0.395 | 0.03 | 8.22 | 0.365 | 0.4 | 0.365 | 4757807 |
| 1782454500 | 0.365 | 0 | 0.00 | 0.355 | 0.375 | 0.355 | 4215276 |
| 1782368100 | 0.365 | 0.01 | 2.82 | 0.35 | 0.365 | 0.35 | 2345708 |
| 1782281700 | 0.355 | 0 | 0.00 | 0.35 | 0.365 | 0.34 | 8763490 |
| 1782195300 | 0.355 | -0.0225 | -5.96 | 0.375 | 0.375 | 0.355 | 3732308 |
| 1782108900 | 0.3775 | -0.0325 | -7.93 | 0.4099999 | 0.4099999 | 0.375 | 7703026 |
| 1781849700 | 0.4099999 | 0.0149999 | 3.80 | 0.39 | 0.415 | 0.385 | 6908004 |
| 1781763300 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.385 | 5996008 |
| 1781676900 | 0.39 | -0.0025 | -0.64 | 0.385 | 0.4 | 0.3825 | 3879283 |
| 1781590500 | 0.3925 | -0.0075 | -1.88 | 0.39 | 0.395 | 0.38 | 4358510 |
| 1781504100 | 0.4 | 0.0375 | 10.34 | 0.365 | 0.4 | 0.365 | 6980976 |
| 1781244900 | 0.3625 | 0.0225 | 6.62 | 0.35 | 0.37 | 0.34 | 7062483 |
| 1781158500 | 0.34 | 0.025 | 7.94 | 0.31 | 0.34 | 0.31 | 8759994 |
| 1781072100 | 0.315 | -0.005 | -1.56 | 0.315 | 0.325 | 0.305 | 6276599 |
| 1780985700 | 0.32 | -0.0025 | -0.78 | 0.315 | 0.32 | 0.3 | 5335874 |
| 1780640100 | 0.3225 | 0.0075 | 2.38 | 0.325 | 0.325 | 0.315 | 2174400 |
| 1780553700 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.315 | 4463091 |
| 1780467300 | 0.32 | 0 | 0.00 | 0.32 | 0.33 | 0.315 | 5808152 |
| 1780380900 | 0.32 | -0.015 | -4.48 | 0.33 | 0.335 | 0.305 | 9632765 |
| 1780294500 | 0.335 | -0.01 | -2.90 | 0.335 | 0.3449999 | 0.33 | 3931739 |
| 1780035300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.355 | 0.34 | 5825500 |
| 1779948900 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.335 | 4306997 |
| 1779862500 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 2927644 |
| 1779776100 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.3425 | 4220633 |
| 1779689700 | 0.35 | -0.0125 | -3.45 | 0.365 | 0.365 | 0.35 | 1911814 |
| 1779430500 | 0.3625 | 0.0075 | 2.11 | 0.36 | 0.375 | 0.355 | 6163742 |
| 1779344100 | 0.355 | 0.0025 | 0.71 | 0.35 | 0.36 | 0.3449999 | 2878470 |
| 1779257700 | 0.3525 | -0.0075 | -2.08 | 0.37 | 0.37 | 0.35 | 3156367 |
| 1779171300 | 0.36 | 0.005 | 1.41 | 0.35 | 0.38 | 0.35 | 2448144 |
| 1779084900 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.37 | 0.3449999 | 5600990 |
| 1778825700 | 0.35 | -0.0175 | -4.76 | 0.365 | 0.375 | 0.35 | 6164837 |
| 1778739300 | 0.3675 | -0.0125 | -3.29 | 0.36 | 0.375 | 0.3425 | 18871012 |
| 1778652900 | 0.38 | -0.1075 | -22.05 | 0.455 | 0.455 | 0.37 | 27237912 |
| 1778566500 | 0.4875 | -0.0125 | -2.50 | 0.5 | 0.5 | 0.482 | 4088532 |
| 1778480100 | 0.5 | -0.005 | -0.99 | 0.495 | 0.51 | 0.48 | 3488744 |
| 1778220900 | 0.505 | -0.02 | -3.81 | 0.51 | 0.52 | 0.5 | 2550922 |
| 1778134500 | 0.525 | 0.03 | 6.06 | 0.5 | 0.535 | 0.495 | 5231963 |
| 1778048100 | 0.495 | 0.01 | 2.06 | 0.49 | 0.51 | 0.485 | 3984606 |
| 1777961700 | 0.485 | -0.015 | -3.00 | 0.495 | 0.5 | 0.48 | 3731666 |
| 1777875300 | 0.5 | 0.0025 | 0.50 | 0.495 | 0.505 | 0.49 | 2714340 |
| 1777616100 | 0.4975 | -0.0075 | -1.49 | 0.515 | 0.515 | 0.495 | 4039389 |
| 1777529700 | 0.505 | -0.01 | -1.94 | 0.51 | 0.52 | 0.505 | 2642824 |
| 1777443300 | 0.515 | -0.005 | -0.96 | 0.515 | 0.525 | 0.51 | 1941212 |
| 1777356900 | 0.52 | -0.015 | -2.80 | 0.53 | 0.535 | 0.515 | 2541469 |
| 1777270500 | 0.535 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 1565985 |
| 1777011300 | 0.535 | -0.005 | -0.93 | 0.52 | 0.55 | 0.52 | 7370704 |
| 1776924900 | 0.54 | 0 | 0.00 | 0.535 | 0.54 | 0.515 | 7736182 |
| 1776838500 | 0.54 | -0.025 | -4.42 | 0.575 | 0.575 | 0.535 | 5526214 |
| 1776752100 | 0.5649999 | 0.0249999 | 4.63 | 0.535 | 0.575 | 0.53 | 3435906 |
| 1776665700 | 0.54 | 0 | 0.00 | 0.535 | 0.545 | 0.535 | 968586 |
| 1776406500 | 0.54 | -0.005 | -0.92 | 0.55 | 0.56 | 0.535 | 1926479 |
| 1776320100 | 0.545 | 0.03 | 5.83 | 0.515 | 0.55 | 0.515 | 3461252 |
| 1776233700 | 0.515 | 0 | 0.00 | 0.51 | 0.53 | 0.51 | 2130550 |
| 1776147300 | 0.515 | 0.01 | 1.98 | 0.505 | 0.515 | 0.5 | 2851045 |
| 1776060900 | 0.505 | 0.005 | 1.00 | 0.5 | 0.51 | 0.49 | 3168956 |
| 1775801700 | 0.5 | -0.015 | -2.91 | 0.51 | 0.515 | 0.5 | 3129947 |
| 1775715300 | 0.515 | -0.015 | -2.83 | 0.525 | 0.53 | 0.51 | 1762695 |
| 1775628900 | 0.53 | 0.02 | 3.92 | 0.515 | 0.535 | 0.515 | 3133177 |
| 1775542500 | 0.51 | -0.005 | -0.97 | 0.525 | 0.53 | 0.505 | 4088261 |
| 1775106900 | 0.515 | -0.04 | -7.21 | 0.55 | 0.56 | 0.515 | 4035262 |
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.
