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 | -0.04 | -2.85714285714 | 1.4 | 1.405 | 1.355 | 648195 | 1.38174795 | DE |
| 4 | -0.02 | -1.44927536232 | 1.38 | 1.42 | 1.355 | 714684 | 1.38052805 | DE |
| 12 | 0.02 | 1.49253731343 | 1.34 | 1.42 | 1.265 | 718263 | 1.35869971 | DE |
| 26 | -0.095 | -6.52920962199 | 1.455 | 1.555 | 1.265 | 649319 | 1.39884716 | DE |
| 52 | -0.005 | -0.3663003663 | 1.365 | 1.555 | 1.265 | 635606 | 1.40649977 | DE |
| 156 | 0.11 | 8.8 | 1.25 | 1.555 | 1.08 | 611320 | 1.28689768 | DE |
| 260 | 0.12 | 9.67741935484 | 1.24 | 1.555 | 1.08 | 562907 | 1.26152201 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782108900 | 1.355 | -0.03 | -1.81 | 1.375 | 1.375 | 1.35 | 913873 |
| 1781849700 | 1.3799999 | 0 | 0.36 | 1.3799999 | 1.385 | 1.36 | 824235 |
| 1781763300 | 1.375 | -0.01 | -0.72 | 1.3799999 | 1.385 | 1.375 | 641864 |
| 1781676900 | 1.385 | 0 | 0.00 | 1.4 | 1.405 | 1.3799999 | 783747 |
| 1781590500 | 1.385 | 0 | 0.00 | 1.3899999 | 1.4 | 1.375 | 250118 |
| 1781504100 | 1.385 | -0.02 | -1.07 | 1.4 | 1.4 | 1.375 | 741010 |
| 1781244900 | 1.4 | 0.01 | 0.72 | 1.41 | 1.42 | 1.395 | 726634 |
| 1781158500 | 1.3899999 | 0 | 0.00 | 1.395 | 1.405 | 1.3899999 | 333126 |
| 1781072100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 624681 |
| 1780985700 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.395 | 1.3799999 | 388630 |
| 1780640100 | 1.385 | 0.01 | 0.73 | 1.375 | 1.385 | 1.375 | 396078 |
| 1780553700 | 1.375 | 0 | 0.36 | 1.375 | 1.3799999 | 1.365 | 476721 |
| 1780467300 | 1.37 | -0.01 | -0.36 | 1.375 | 1.3799999 | 1.365 | 650165 |
| 1780380900 | 1.375 | -0.01 | -0.36 | 1.3799999 | 1.395 | 1.37 | 669208 |
| 1780294500 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.405 | 1.3799999 | 504391 |
| 1780035300 | 1.3899999 | 0.01 | 1.09 | 1.4 | 1.405 | 1.3799999 | 806751 |
| 1779948900 | 1.375 | -0.01 | -0.72 | 1.385 | 1.405 | 1.37 | 878037 |
| 1779862500 | 1.385 | 0.01 | 0.73 | 1.3899999 | 1.4 | 1.355 | 1280881 |
| 1779776100 | 1.375 | 0.01 | 0.73 | 1.375 | 1.405 | 1.365 | 1271841 |
| 1779689700 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.395 | 1.3625 | 1330886 |
| 1779430500 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.37 | 395466 |
| 1779344100 | 1.3799999 | 0 | 0.36 | 1.3799999 | 1.3899999 | 1.37 | 507707 |
| 1779257700 | 1.375 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.37 | 381772 |
| 1779171300 | 1.3799999 | 0.02 | 1.85 | 1.3799999 | 1.385 | 1.37 | 327101 |
| 1779084900 | 1.355 | -0.03 | -2.17 | 1.385 | 1.385 | 1.3475 | 728077 |
| 1778825700 | 1.385 | -0.01 | -0.36 | 1.3899999 | 1.395 | 1.37 | 548765 |
| 1778739300 | 1.3899999 | 0 | 0.36 | 1.395 | 1.395 | 1.375 | 265169 |
| 1778652900 | 1.385 | 0.01 | 0.73 | 1.3799999 | 1.395 | 1.3799999 | 321491 |
| 1778566500 | 1.375 | -0.02 | -1.08 | 1.4 | 1.4 | 1.375 | 562988 |
| 1778480100 | 1.3899999 | 0.02 | 1.83 | 1.37 | 1.3975 | 1.36 | 614534 |
| 1778220900 | 1.365 | 0 | 0.00 | 1.36 | 1.3799999 | 1.3525 | 521517 |
| 1778134500 | 1.365 | 0.01 | 0.74 | 1.37 | 1.37 | 1.35 | 850201 |
| 1778048100 | 1.355 | -0.03 | -1.81 | 1.385 | 1.3899999 | 1.355 | 670028 |
| 1777961700 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.375 | 638698 |
| 1777875300 | 1.41 | 0 | 0.00 | 1.405 | 1.415 | 1.4 | 568761 |
| 1777616100 | 1.41 | 0.02 | 1.44 | 1.395 | 1.41 | 1.37 | 585891 |
| 1777529700 | 1.3899999 | 0.03 | 2.58 | 1.365 | 1.3925 | 1.35 | 978631 |
| 1777443300 | 1.355 | -0.02 | -1.09 | 1.375 | 1.385 | 1.35 | 330450 |
| 1777356900 | 1.37 | 0.01 | 0.37 | 1.37 | 1.385 | 1.365 | 305131 |
| 1777270500 | 1.365 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.36 | 393425 |
| 1777011300 | 1.37 | 0 | 0.00 | 1.3799999 | 1.385 | 1.355 | 758866 |
| 1776924900 | 1.37 | 0.03 | 2.24 | 1.33 | 1.37 | 1.33 | 511435 |
| 1776838500 | 1.34 | -0.05 | -3.25 | 1.385 | 1.385 | 1.335 | 900559 |
| 1776752100 | 1.385 | 0.02 | 1.84 | 1.365 | 1.3925 | 1.355 | 432530 |
| 1776665700 | 1.36 | 0.01 | 0.93 | 1.365 | 1.365 | 1.3425 | 376583 |
| 1776406500 | 1.3475 | -0.03 | -2.00 | 1.37 | 1.3799999 | 1.345 | 576046 |
| 1776320100 | 1.375 | -0.02 | -1.43 | 1.375 | 1.395 | 1.36 | 732455 |
| 1776233700 | 1.395 | 0.05 | 3.72 | 1.36 | 1.395 | 1.35 | 625957 |
| 1776147300 | 1.345 | 0.01 | 1.13 | 1.34 | 1.365 | 1.34 | 870652 |
| 1776060900 | 1.33 | -0.02 | -1.48 | 1.35 | 1.35 | 1.33 | 532880 |
| 1775801700 | 1.35 | 0.02 | 1.12 | 1.35 | 1.355 | 1.34 | 321265 |
| 1775715300 | 1.335 | -0.02 | -1.48 | 1.36 | 1.365 | 1.3325 | 1262011 |
| 1775628900 | 1.355 | 0.08 | 6.27 | 1.305 | 1.37 | 1.305 | 864091 |
| 1775542500 | 1.275 | -0.06 | -4.49 | 1.33 | 1.33 | 1.2649999 | 1827496 |
| 1775106900 | 1.335 | -0.01 | -0.74 | 1.345 | 1.375 | 1.315 | 1209577 |
| 1775020500 | 1.345 | 0.07 | 5.49 | 1.29 | 1.36 | 1.29 | 1390112 |
| 1774934100 | 1.275 | -0.02 | -1.54 | 1.295 | 1.295 | 1.275 | 1993160 |
| 1774847700 | 1.295 | -0.07 | -4.78 | 1.34 | 1.34 | 1.285 | 1680510 |
| 1774588500 | 1.36 | 0.01 | 0.37 | 1.36 | 1.37 | 1.345 | 1060224 |
| 1774502100 | 1.355 | -0.03 | -1.81 | 1.375 | 1.3799999 | 1.355 | 1013473 |
| 1774415700 | 1.3799999 | 0.01 | 1.10 | 1.365 | 1.3799999 | 1.32 | 887145 |
| 1774329300 | 1.365 | -0.01 | -0.73 | 1.3899999 | 1.395 | 1.365 | 965964 |
| 1774242900 | 1.375 | -0.03 | -2.14 | 1.395 | 1.395 | 1.375 | 1018518 |
| 1773983700 | 1.405 | -0.01 | -0.35 | 1.405 | 1.41 | 1.405 | 486030 |
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.
