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 | -5.12820512821 | 0.39 | 0.395 | 0.36 | 258949 | 0.37948709 | DE |
| 4 | -0.04 | -9.75609756098 | 0.41 | 0.45 | 0.36 | 410635 | 0.39920349 | DE |
| 12 | -0.045 | -10.843373494 | 0.415 | 0.47 | 0.335 | 405567 | 0.4067692 | DE |
| 26 | 0.255 | 221.739130435 | 0.115 | 0.815 | 0.09 | 1352767 | 0.49266029 | DE |
| 52 | 0.08 | 27.5862068966 | 0.29 | 0.815 | 0.09 | 1109840 | 0.45063996 | DE |
| 156 | 0.356 | 2542.85714286 | 0.014 | 0.815 | 0.001 | 2806755 | 0.06217096 | DE |
| 260 | 0.359 | 3263.63636364 | 0.011 | 0.815 | 0.001 | 4354070 | 0.03598123 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 0.37 | -0.01 | -2.63 | 0.38 | 0.39 | 0.37 | 289499 |
| 1739423700 | 0.38 | 0.02 | 5.56 | 0.37 | 0.38 | 0.365 | 149065 |
| 1739337300 | 0.36 | -0.025 | -6.49 | 0.38 | 0.385 | 0.36 | 379109 |
| 1739250900 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 30445 |
| 1739164500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.375 | 271933 |
| 1738905300 | 0.385 | -0.0075 | -1.91 | 0.395 | 0.395 | 0.375 | 119978 |
| 1738818900 | 0.3925 | 0.0025 | 0.64 | 0.39 | 0.395 | 0.385 | 493278 |
| 1738732500 | 0.39 | 0.01 | 2.63 | 0.395 | 0.4 | 0.385 | 206991 |
| 1738646100 | 0.38 | 0.01 | 2.70 | 0.38 | 0.395 | 0.375 | 477654 |
| 1738559700 | 0.37 | -0.005 | -1.33 | 0.375 | 0.395 | 0.37 | 605262 |
| 1738300500 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 114432 |
| 1738214100 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 110476 |
| 1738127700 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 92049 |
| 1738041300 | 0.375 | -0.01 | -2.60 | 0.385 | 0.39 | 0.375 | 164428 |
| 1737695700 | 0.385 | -0.02 | -4.94 | 0.4099999 | 0.4099999 | 0.38 | 427794 |
| 1737609300 | 0.405 | -0.035 | -7.95 | 0.445 | 0.45 | 0.385 | 2064196 |
| 1737522900 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 644335 |
| 1737436500 | 0.44 | 0.01 | 2.33 | 0.43 | 0.445 | 0.43 | 237692 |
| 1737350100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.415 | 225826 |
| 1737090900 | 0.42 | 0.02 | 5.00 | 0.395 | 0.43 | 0.395 | 810004 |
| 1737004500 | 0.4 | 0.015 | 3.90 | 0.4099999 | 0.425 | 0.395 | 326180 |
| 1736918100 | 0.385 | -0.03 | -7.23 | 0.4099999 | 0.4099999 | 0.385 | 497275 |
| 1736831700 | 0.415 | -0.025 | -5.68 | 0.43 | 0.445 | 0.415 | 312549 |
| 1736745300 | 0.44 | 0.015 | 3.53 | 0.43 | 0.45 | 0.43 | 714084 |
| 1736486100 | 0.425 | -0.015 | -3.41 | 0.445 | 0.47 | 0.42 | 944812 |
| 1736399700 | 0.44 | 0.02 | 4.76 | 0.42 | 0.46 | 0.42 | 978367 |
| 1736313300 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 590811 |
| 1736226900 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.42 | 84300 |
| 1736140500 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.415 | 336085 |
| 1735881300 | 0.43 | 0.04 | 10.26 | 0.4 | 0.435 | 0.395 | 877976 |
| 1735794900 | 0.39 | -0.01 | -2.50 | 0.385 | 0.39 | 0.375 | 133848 |
| 1735617660 | 0.4 | -0.025 | -5.88 | 0.42 | 0.42 | 0.39 | 239385 |
| 1735535700 | 0.425 | 0.045 | 11.84 | 0.38 | 0.435 | 0.375 | 413055 |
| 1735276500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.38 | 42155 |
| 1735014060 | 0.385 | -0.005 | -1.28 | 0.38 | 0.395 | 0.38 | 27463 |
| 1734930900 | 0.39 | 0.035 | 9.86 | 0.355 | 0.39 | 0.35 | 85367 |
| 1734671700 | 0.355 | -0.02 | -5.33 | 0.36 | 0.375 | 0.3449999 | 158172 |
| 1734585300 | 0.375 | -0.02 | -5.06 | 0.375 | 0.38 | 0.37 | 57343 |
| 1734498900 | 0.395 | 0.02 | 5.33 | 0.385 | 0.395 | 0.38 | 79318 |
| 1734412500 | 0.375 | -0.005 | -1.32 | 0.375 | 0.385 | 0.37 | 289969 |
| 1734326100 | 0.38 | -0.04 | -9.52 | 0.42 | 0.42 | 0.38 | 603860 |
| 1734066900 | 0.42 | -0.035 | -7.69 | 0.435 | 0.45 | 0.4099999 | 595721 |
| 1733980500 | 0.455 | 0.035 | 8.33 | 0.42 | 0.455 | 0.42 | 1161246 |
| 1733894100 | 0.42 | 0.05 | 13.51 | 0.38 | 0.425 | 0.37 | 1478434 |
| 1733807700 | 0.37 | 0.035 | 10.45 | 0.35 | 0.375 | 0.35 | 354762 |
| 1733721300 | 0.335 | -0.015 | -4.29 | 0.355 | 0.355 | 0.335 | 233213 |
| 1733462100 | 0.35 | -0.02 | -5.41 | 0.37 | 0.38 | 0.3449999 | 293199 |
| 1733375700 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.355 | 136934 |
| 1733289300 | 0.36 | -0.025 | -6.49 | 0.385 | 0.385 | 0.355 | 523566 |
| 1733202900 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 133256 |
| 1733116500 | 0.385 | 0 | 0.00 | 0.385 | 0.3925 | 0.38 | 443782 |
| 1732857300 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.375 | 336873 |
| 1732770900 | 0.385 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 115736 |
| 1732684500 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4099999 | 0.385 | 320305 |
| 1732598100 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.415 | 0.4 | 246203 |
| 1732511700 | 0.42 | 0.005 | 1.20 | 0.43 | 0.435 | 0.415 | 471069 |
| 1732252500 | 0.415 | -0.015 | -3.49 | 0.415 | 0.42 | 0.415 | 330095 |
| 1732166100 | 0.43 | 0.015 | 3.61 | 0.415 | 0.44 | 0.4099999 | 269085 |
| 1732079700 | 0.415 | -0.025 | -5.68 | 0.45 | 0.45 | 0.415 | 632651 |
| 1731993300 | 0.44 | 0.025 | 6.02 | 0.42 | 0.465 | 0.42 | 913477 |
| 1731906900 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.4 | 567408 |
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
