Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -4.81927710843 | 4.15 | 7.5 | 3.87 | 6059109 | 4.02784663 | DE |
| 4 | -0.99 | -20.04048583 | 4.94 | 10.51 | 3.87 | 4593055 | 4.39656754 | DE |
| 12 | -1.19 | -23.1517509728 | 5.14 | 11.01 | 3.87 | 3820433 | 4.75127769 | DE |
| 26 | -1.32 | -25.0474383302 | 5.27 | 14.51 | 3.87 | 4299141 | 5.03652913 | DE |
| 52 | -3.51 | -47.0509383378 | 7.46 | 15.51 | 3.87 | 4143665 | 5.75941968 | DE |
| 156 | -8.59 | -68.5007974482 | 12.54 | 17.32 | 3.87 | 4177070 | 9.9531113 | DE |
| 260 | -1.16 | -22.7005870841 | 5.11 | 17.32 | 3.27 | 3849358 | 8.96124476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3.95 | -0.01 | -0.25 | 4 | 5.01 | 3.9 | 3830856 |
| 1741238100 | 3.96 | 0.04 | 1.02 | 4.01 | 5.5 | 3.93 | 3820352 |
| 1741151700 | 3.92 | -0.02 | -0.51 | 3.93 | 3.99 | 3.87 | 4792972 |
| 1741065300 | 3.94 | -0.17 | -4.14 | 3.94 | 4.03 | 3.87 | 6711866 |
| 1740978900 | 4.11 | 0.12 | 3.01 | 4.01 | 6 | 3.93 | 4379907 |
| 1740719700 | 3.99 | -0.22 | -5.23 | 4.15 | 4.91 | 3.97 | 8537633 |
| 1740633300 | 4.21 | 0.1 | 2.43 | 4.15 | 7.5 | 4.135 | 5873168 |
| 1740546900 | 4.11 | -0.07 | -1.67 | 4.08 | 4.21 | 4.05 | 6081103 |
| 1740460500 | 4.18 | -0.11 | -2.56 | 4.25 | 4.29 | 4.14 | 5187956 |
| 1740374100 | 4.29 | -0.22 | -4.88 | 4.43 | 4.46 | 4.28 | 5166987 |
| 1740114900 | 4.51 | -0.12 | -2.59 | 4.65 | 10.51 | 4.2 | 4478757 |
| 1740028500 | 4.63 | -0.04 | -0.86 | 4.53 | 4.67 | 4.3 | 9104353 |
| 1739942100 | 4.67 | -0.02 | -0.43 | 4.8 | 4.83 | 4.64 | 2615635 |
| 1739855700 | 4.69 | -0.13 | -2.70 | 4.8099999 | 4.8099999 | 4.67 | 3112774 |
| 1739769300 | 4.82 | 0.03 | 0.63 | 4.73 | 4.89 | 4.72 | 2049244 |
| 1739510100 | 4.79 | -0.05 | -1.03 | 4.9 | 5.01 | 4.7699999 | 3728186 |
| 1739423700 | 4.84 | 0.26 | 5.68 | 4.68 | 5 | 4.655 | 4350593 |
| 1739337300 | 4.58 | -0.1 | -2.14 | 4.69 | 5.5 | 4.5199999 | 4541038 |
| 1739250900 | 4.68 | -0.24 | -4.78 | 4.91 | 4.95 | 4.66 | 3596355 |
| 1739164500 | 4.915 | -0.05 | -0.91 | 4.98 | 4.98 | 4.91 | 2015177 |
| 1738905300 | 4.96 | -0.02 | -0.40 | 4.97 | 5.5 | 4.8 | 3294007 |
| 1738818900 | 4.98 | 0.02 | 0.40 | 4.94 | 5.0199999 | 4.93 | 2243390 |
| 1738732500 | 4.96 | 0.13 | 2.69 | 4.87 | 5.015 | 4.85 | 2848540 |
| 1738646100 | 4.83 | 0.03 | 0.63 | 4.8099999 | 4.91 | 4.8 | 3013640 |
| 1738559700 | 4.8 | -0.14 | -2.83 | 4.91 | 4.91 | 4.73 | 5661562 |
| 1738300500 | 4.94 | -0.12 | -2.37 | 5.07 | 5.5 | 4.87 | 5050410 |
| 1738214100 | 5.0599999 | -0.08 | -1.56 | 5.16 | 5.16 | 4.96 | 6272723 |
| 1738127700 | 5.14 | 0 | 0.00 | 5.19 | 5.19 | 5.1 | 2588021 |
| 1738041300 | 5.14 | -0.13 | -2.47 | 5.2699999 | 5.295 | 5.1 | 2769220 |
| 1737695700 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.45 | 5 | 2978031 |
| 1737609300 | 5.23 | -0.1 | -1.88 | 5.3 | 5.33 | 5.19 | 2854770 |
| 1737522900 | 5.33 | -0.08 | -1.48 | 5.36 | 5.38 | 5.2699999 | 2270308 |
| 1737436500 | 5.41 | -0.03 | -0.55 | 5.46 | 5.5199999 | 5.33 | 1846459 |
| 1737350100 | 5.44 | 0.15 | 2.84 | 5.18 | 5.49 | 5.15 | 4880683 |
| 1737090900 | 5.29 | 0.17 | 3.32 | 5.15 | 11.01 | 4.1 | 5002562 |
| 1737004500 | 5.12 | 0.06 | 1.19 | 5.15 | 5.21 | 5.11 | 2453401 |
| 1736918100 | 5.0599999 | 0.1 | 2.02 | 4.95 | 5.08 | 4.95 | 2334057 |
| 1736831700 | 4.96 | -0.01 | -0.20 | 5 | 5.03 | 4.905 | 2140350 |
| 1736745300 | 4.97 | 0.03 | 0.61 | 4.9 | 5.015 | 4.88 | 1147324 |
| 1736486100 | 4.94 | -0.02 | -0.40 | 5.01 | 5.09 | 4.9 | 1727900 |
| 1736399700 | 4.96 | -0.09 | -1.78 | 5.01 | 7.5 | 4.92 | 1500744 |
| 1736313300 | 5.05 | 0.1 | 2.02 | 4.9 | 5.09 | 4.9 | 3189346 |
| 1736226900 | 4.95 | -0.03 | -0.60 | 5.0199999 | 5.12 | 4.87 | 2260469 |
| 1736140500 | 4.98 | 0.07 | 1.43 | 4.92 | 5.09 | 4.83 | 2169592 |
| 1735881300 | 4.91 | 0.05 | 1.03 | 4.87 | 5 | 4.6 | 2233074 |
| 1735794900 | 4.86 | 0.09 | 1.89 | 4.7699999 | 4.86 | 4.7 | 2238543 |
| 1735617660 | 4.7699999 | 0 | 0.00 | 4.74 | 4.8099999 | 4.72 | 863289 |
| 1735535700 | 4.7699999 | -0.06 | -1.24 | 4.8 | 5.75 | 4.74 | 3030548 |
| 1735276500 | 4.83 | 0.01 | 0.21 | 4.84 | 5 | 4.82 | 2570522 |
| 1735014060 | 4.82 | -0.05 | -1.03 | 4.91 | 5.05 | 4.805 | 2212727 |
| 1734930900 | 4.87 | -0.01 | -0.20 | 4.67 | 4.88 | 4.42 | 6992459 |
| 1734671700 | 4.88 | -0.04 | -0.81 | 4.88 | 11.01 | 4.83 | 11692587 |
| 1734585300 | 4.92 | -0.18 | -3.53 | 4.96 | 6 | 4.825 | 6628112 |
| 1734498900 | 5.1 | 0.05 | 0.99 | 5.0599999 | 5.12 | 5.0199999 | 3693301 |
| 1734412500 | 5.05 | 0.03 | 0.60 | 5.01 | 5.12 | 5.01 | 3059226 |
| 1734326100 | 5.0199999 | -0.05 | -0.99 | 4.99 | 5.04 | 4.97 | 2696057 |
| 1734066900 | 5.07 | -0.09 | -1.74 | 4.99 | 5.25 | 4.99 | 2300535 |
| 1733980500 | 5.16 | 0.06 | 1.18 | 5.14 | 5.2 | 5.13 | 4912040 |
| 1733894100 | 5.1 | 0.01 | 0.20 | 4.99 | 5.11 | 4.97 | 3849866 |
| 1733807700 | 5.09 | 0.11 | 2.21 | 5.14 | 5.32 | 5.04 | 5098830 |
| 1733721300 | 4.98 | -0.05 | -0.99 | 4.96 | 5.04 | 4.925 | 4140957 |
| 1733462100 | 5.03 | 0.04 | 0.80 | 5.01 | 5.26 | 4.98 | 3895407 |
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
