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 | -0.12 | -8.57142857143 | 1.4 | 1.45 | 1.175 | 8449640 | 1.30155452 | DE |
| 4 | -0.095 | -6.90909090909 | 1.375 | 1.45 | 1.175 | 5569702 | 1.33144071 | DE |
| 12 | -0.26 | -16.8831168831 | 1.54 | 1.69 | 1.175 | 5551307 | 1.42642248 | DE |
| 26 | -0.375 | -22.6586102719 | 1.655 | 1.95 | 1.175 | 5388548 | 1.57698007 | DE |
| 52 | -0.71 | -35.6783919598 | 1.99 | 2.42 | 1.175 | 5414235 | 1.75518035 | DE |
| 156 | -0.375 | -22.6586102719 | 1.655 | 2.735 | 1.175 | 3741299 | 1.9233202 | DE |
| 260 | 0.23 | 21.9047619048 | 1.05 | 2.735 | 0.34 | 3834930 | 1.54465891 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 1.28 | 0.04 | 3.23 | 1.235 | 1.285 | 1.235 | 8940589 |
| 1734585300 | 1.24 | -0.04 | -2.75 | 1.26 | 1.28 | 1.225 | 8711742 |
| 1734498900 | 1.275 | 0.01 | 0.79 | 1.26 | 1.275 | 1.175 | 21616961 |
| 1734412500 | 1.2649999 | -0.14 | -9.64 | 1.33 | 1.365 | 1.26 | 11682686 |
| 1734326100 | 1.4 | -0.02 | -1.41 | 1.41 | 1.4175 | 1.3799999 | 1794796 |
| 1734066900 | 1.42 | 0 | 0.35 | 1.3899999 | 1.4225 | 1.385 | 2566398 |
| 1733980500 | 1.415 | 0.03 | 1.80 | 1.4 | 1.45 | 1.395 | 4587358 |
| 1733894100 | 1.3899999 | 0.01 | 1.09 | 1.385 | 1.395 | 1.355 | 3417864 |
| 1733807700 | 1.375 | 0.06 | 4.56 | 1.325 | 1.385 | 1.32 | 3812434 |
| 1733721300 | 1.315 | -0.04 | -2.95 | 1.345 | 1.3475 | 1.285 | 7584696 |
| 1733462100 | 1.355 | 0.01 | 0.74 | 1.34 | 1.355 | 1.33 | 4981998 |
| 1733375700 | 1.345 | -0.02 | -1.47 | 1.355 | 1.37 | 1.34 | 5803361 |
| 1733289300 | 1.365 | 0 | 0.00 | 1.36 | 1.3775 | 1.35 | 3184576 |
| 1733202900 | 1.365 | 0.01 | 0.74 | 1.355 | 1.375 | 1.34 | 5236215 |
| 1733116500 | 1.355 | 0.02 | 1.73 | 1.33 | 1.365 | 1.33 | 5349143 |
| 1732857300 | 1.332 | 0.02 | 1.68 | 1.305 | 1.34 | 1.305 | 2814992 |
| 1732770900 | 1.31 | -0.01 | -0.38 | 1.33 | 1.335 | 1.305 | 3325388 |
| 1732684500 | 1.315 | -0.01 | -0.75 | 1.31 | 1.335 | 1.295 | 5619836 |
| 1732598100 | 1.325 | -0.05 | -3.64 | 1.36 | 1.37 | 1.31 | 5237640 |
| 1732511700 | 1.375 | -0.02 | -1.43 | 1.41 | 1.425 | 1.375 | 6257353 |
| 1732252500 | 1.395 | 0.04 | 2.95 | 1.3799999 | 1.42 | 1.3775 | 4652833 |
| 1732166100 | 1.355 | -0.02 | -1.09 | 1.375 | 1.385 | 1.355 | 1867508 |
| 1732079700 | 1.37 | -0.05 | -3.18 | 1.43 | 1.43 | 1.365 | 2068463 |
| 1731993300 | 1.415 | 0.02 | 1.43 | 1.41 | 1.435 | 1.405 | 3826690 |
| 1731906900 | 1.395 | 0.01 | 0.72 | 1.36 | 1.395 | 1.355 | 3671540 |
| 1731647700 | 1.385 | 0.03 | 2.59 | 1.345 | 1.3899999 | 1.34 | 3266765 |
| 1731561300 | 1.35 | 0.02 | 1.12 | 1.34 | 1.37 | 1.315 | 4587580 |
| 1731474900 | 1.335 | -0.04 | -2.91 | 1.35 | 1.36 | 1.317 | 6403863 |
| 1731388500 | 1.375 | -0.01 | -0.72 | 1.375 | 1.3799999 | 1.3525 | 2562757 |
| 1731302100 | 1.385 | -0.01 | -0.72 | 1.3799999 | 1.395 | 1.37 | 2655513 |
| 1731042900 | 1.395 | -0.03 | -2.11 | 1.42 | 1.445 | 1.3899999 | 2335418 |
| 1730956500 | 1.425 | 0.05 | 3.26 | 1.4 | 1.44 | 1.3825 | 5721781 |
| 1730870100 | 1.3799999 | -0.01 | -0.72 | 1.395 | 1.4175 | 1.37 | 5049174 |
| 1730783700 | 1.3899999 | 0.01 | 0.72 | 1.385 | 1.41 | 1.375 | 2799895 |
| 1730697300 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.355 | 3213592 |
| 1730438100 | 1.4 | 0 | 0.36 | 1.375 | 1.4025 | 1.365 | 3092683 |
| 1730351700 | 1.395 | 0.02 | 1.82 | 1.3899999 | 1.41 | 1.375 | 4311353 |
| 1730265300 | 1.37 | 0.01 | 0.74 | 1.355 | 1.3825 | 1.35 | 6132541 |
| 1730178900 | 1.36 | -0.03 | -1.81 | 1.3899999 | 1.3899999 | 1.352 | 4590857 |
| 1730092500 | 1.385 | 0.01 | 0.54 | 1.37 | 1.385 | 1.33 | 8175566 |
| 1729833300 | 1.3775 | -0.01 | -0.90 | 1.41 | 1.415 | 1.375 | 7117071 |
| 1729746900 | 1.3899999 | 0 | 0.00 | 1.395 | 1.475 | 1.3799999 | 7567115 |
| 1729660500 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.425 | 1.3799999 | 4987750 |
| 1729574100 | 1.41 | -0.03 | -2.08 | 1.445 | 1.455 | 1.395 | 5552658 |
| 1729487700 | 1.44 | 0 | 0.35 | 1.435 | 1.4675 | 1.425 | 3352495 |
| 1729228500 | 1.435 | -0.05 | -3.37 | 1.475 | 1.48 | 1.435 | 5462855 |
| 1729142100 | 1.485 | -0.06 | -3.57 | 1.555 | 1.56 | 1.485 | 5769865 |
| 1729055700 | 1.54 | -0.01 | -0.65 | 1.53 | 1.565 | 1.525 | 3592879 |
| 1728969300 | 1.55 | 0.03 | 1.97 | 1.5049999 | 1.55 | 1.49 | 6576253 |
| 1728882900 | 1.52 | -0.06 | -3.49 | 1.565 | 1.565 | 1.49 | 6430937 |
| 1728623700 | 1.575 | 0.03 | 2.27 | 1.555 | 1.585 | 1.5375 | 5770917 |
| 1728537300 | 1.54 | 0.01 | 0.49 | 1.54 | 1.55 | 1.5149999 | 13420491 |
| 1728450900 | 1.5325 | -0.08 | -5.11 | 1.56 | 1.57 | 1.522 | 7579625 |
| 1728364500 | 1.615 | -0.01 | -0.62 | 1.66 | 1.675 | 1.6 | 4909493 |
| 1728278100 | 1.625 | -0.03 | -1.81 | 1.65 | 1.665 | 1.615 | 4008832 |
| 1728022500 | 1.655 | 0.04 | 2.80 | 1.68 | 1.69 | 1.6299999 | 7389738 |
| 1727936100 | 1.61 | -0.04 | -2.42 | 1.68 | 1.69 | 1.6 | 6655787 |
| 1727849700 | 1.65 | 0.14 | 8.91 | 1.595 | 1.65 | 1.577 | 10982585 |
| 1727763300 | 1.5149999 | -0.05 | -2.88 | 1.565 | 1.565 | 1.5049999 | 6261646 |
| 1727676900 | 1.56 | 0.11 | 7.22 | 1.485 | 1.5625 | 1.48 | 7096727 |
| 1727417700 | 1.455 | -0.06 | -3.64 | 1.51 | 1.5149999 | 1.45 | 10693703 |
| 1727331300 | 1.51 | -0.04 | -2.58 | 1.54 | 1.5575 | 1.5049999 | 6038903 |
| 1727244900 | 1.55 | 0 | 0.00 | 1.58 | 1.5925 | 1.54 | 3711796 |
| 1727158500 | 1.55 | 0.01 | 0.65 | 1.535 | 1.5525 | 1.5149999 | 4119674 |
| 1727072100 | 1.54 | 0.03 | 1.65 | 1.5049999 | 1.545 | 1.495 | 5244945 |
| 1726812900 | 1.5149999 | 0 | 0.00 | 1.52 | 1.5425 | 1.5069999 | 7370994 |
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
