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 | 4.34782608696 | 0.46 | 0.51 | 0.455 | 401969 | 0.48080446 | DE |
| 4 | 0.01 | 2.12765957447 | 0.47 | 0.53 | 0.45 | 288119 | 0.48301197 | DE |
| 12 | 0.025 | 5.49450549451 | 0.455 | 0.545 | 0.405 | 513031 | 0.48665434 | DE |
| 26 | 0.165 | 52.380952381 | 0.315 | 0.615 | 0.315 | 660634 | 0.46634421 | DE |
| 52 | 0.225 | 88.2352941176 | 0.255 | 0.615 | 0.225 | 431833 | 0.42264505 | DE |
| 156 | 0.13 | 37.1428571429 | 0.35 | 0.615 | 0.21 | 295445 | 0.39686695 | DE |
| 260 | 0.08 | 20 | 0.4 | 0.615 | 0.21 | 240446 | 0.39290232 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781676900 | 0.485 | -0.005 | -1.02 | 0.495 | 0.4975 | 0.485 | 79511 |
| 1781590500 | 0.49 | 0 | 0.00 | 0.485 | 0.51 | 0.485 | 301873 |
| 1781504100 | 0.49 | 0.015 | 3.16 | 0.485 | 0.505 | 0.475 | 1001742 |
| 1781244900 | 0.475 | 0.02 | 4.40 | 0.475 | 0.495 | 0.475 | 184062 |
| 1781158500 | 0.455 | -0.015 | -3.19 | 0.47 | 0.48 | 0.455 | 351820 |
| 1781072100 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 170350 |
| 1780985700 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.455 | 318414 |
| 1780640100 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.47 | 133911 |
| 1780553700 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.47 | 332585 |
| 1780467300 | 0.495 | -0.01 | -1.98 | 0.5 | 0.505 | 0.49 | 81030 |
| 1780380900 | 0.505 | -0.01 | -1.94 | 0.515 | 0.515 | 0.5 | 26203 |
| 1780294500 | 0.515 | -0.005 | -0.96 | 0.515 | 0.53 | 0.515 | 246701 |
| 1780035300 | 0.52 | 0.015 | 2.97 | 0.505 | 0.52 | 0.505 | 267461 |
| 1779948900 | 0.505 | 0.005 | 1.00 | 0.5024999 | 0.51 | 0.5 | 91977 |
| 1779862500 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.48 | 222479 |
| 1779776100 | 0.48 | 0.01 | 2.13 | 0.47 | 0.49 | 0.47 | 580485 |
| 1779689700 | 0.47 | 0.0025 | 0.53 | 0.46 | 0.47 | 0.46 | 191988 |
| 1779430500 | 0.4675 | 0.0075 | 1.63 | 0.4725 | 0.48 | 0.465 | 280616 |
| 1779344100 | 0.46 | -0.015 | -3.16 | 0.47 | 0.4725 | 0.45 | 378762 |
| 1779257700 | 0.475 | 0.01 | 2.15 | 0.47 | 0.475 | 0.46 | 311807 |
| 1779171300 | 0.465 | -0.005 | -1.06 | 0.475 | 0.485 | 0.45 | 342965 |
| 1779084900 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.46 | 249700 |
| 1778825700 | 0.49 | -0.01 | -2.00 | 0.495 | 0.495 | 0.48 | 214925 |
| 1778739300 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 112963 |
| 1778652900 | 0.51 | 0.015 | 3.03 | 0.52 | 0.52 | 0.505 | 78649 |
| 1778566500 | 0.495 | -0.02 | -3.88 | 0.52 | 0.52 | 0.495 | 126880 |
| 1778480100 | 0.515 | -0.005 | -0.96 | 0.52 | 0.52 | 0.51 | 79516 |
| 1778220900 | 0.52 | 0 | 0.00 | 0.515 | 0.52 | 0.51 | 95109 |
| 1778134500 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 406139 |
| 1778048100 | 0.51 | 0.01 | 2.00 | 0.5 | 0.5125 | 0.49 | 232681 |
| 1777961700 | 0.5 | 0 | 0.00 | 0.505 | 0.505 | 0.495 | 213012 |
| 1777875300 | 0.5 | 0.005 | 1.01 | 0.495 | 0.5 | 0.485 | 404129 |
| 1777616100 | 0.495 | 0 | 0.00 | 0.5 | 0.51 | 0.495 | 731027 |
| 1777529700 | 0.495 | -0.02 | -3.88 | 0.51 | 0.515 | 0.485 | 865626 |
| 1777443300 | 0.515 | 0.01 | 1.98 | 0.5 | 0.53 | 0.5 | 1300931 |
| 1777356900 | 0.505 | -0.01 | -1.94 | 0.52 | 0.52 | 0.5 | 329713 |
| 1777270500 | 0.515 | -0.005 | -0.96 | 0.515 | 0.525 | 0.51 | 363312 |
| 1777011300 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 354418 |
| 1776924900 | 0.53 | 0 | 0.00 | 0.53 | 0.535 | 0.52 | 141048 |
| 1776838500 | 0.53 | 0.02 | 3.92 | 0.51 | 0.535 | 0.5 | 557418 |
| 1776752100 | 0.51 | 0 | 0.00 | 0.53 | 0.545 | 0.51 | 1357209 |
| 1776665700 | 0.51 | 0 | 0.00 | 0.505 | 0.52 | 0.505 | 1211885 |
| 1776406500 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.5 | 1401497 |
| 1776320100 | 0.52 | 0.015 | 2.97 | 0.5 | 0.525 | 0.5 | 1129667 |
| 1776233700 | 0.505 | 0.015 | 3.06 | 0.49 | 0.51 | 0.49 | 1266603 |
| 1776147300 | 0.49 | 0.015 | 3.16 | 0.48 | 0.495 | 0.475 | 977150 |
| 1776060900 | 0.475 | -0.01 | -2.06 | 0.48 | 0.485 | 0.47 | 393178 |
| 1775801700 | 0.485 | 0.01 | 2.11 | 0.475 | 0.485 | 0.47 | 636341 |
| 1775715300 | 0.475 | -0.01 | -2.06 | 0.48 | 0.48 | 0.465 | 584235 |
| 1775628900 | 0.485 | 0.045 | 10.23 | 0.44 | 0.52 | 0.44 | 2658072 |
| 1775542500 | 0.44 | 0.01 | 2.33 | 0.435 | 0.45 | 0.425 | 466424 |
| 1775106900 | 0.43 | 0.005 | 1.18 | 0.42 | 0.45 | 0.4099999 | 681726 |
| 1775020500 | 0.425 | 0 | 0.00 | 0.425 | 0.46 | 0.425 | 781232 |
| 1774934100 | 0.425 | 0.0075 | 1.80 | 0.42 | 0.43 | 0.405 | 1381002 |
| 1774847700 | 0.4175 | -0.0175 | -4.02 | 0.435 | 0.435 | 0.415 | 465722 |
| 1774588500 | 0.435 | -0.01 | -2.25 | 0.435 | 0.445 | 0.43 | 383761 |
| 1774502100 | 0.445 | -0.035 | -7.29 | 0.485 | 0.485 | 0.44 | 111629 |
| 1774415700 | 0.48 | 0.03 | 6.67 | 0.455 | 0.485 | 0.455 | 681026 |
| 1774329300 | 0.45 | 0.01 | 2.27 | 0.435 | 0.465 | 0.425 | 859493 |
| 1774242900 | 0.44 | 0.0300001 | 7.32 | 0.42 | 0.44 | 0.385 | 1793182 |
| 1773983700 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.385 | 1071622 |
| 1773897300 | 0.415 | -0.045 | -9.78 | 0.445 | 0.445 | 0.415 | 1203234 |
| 1773810900 | 0.46 | 0 | 0.00 | 0.45 | 0.46 | 0.445 | 287487 |
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.
