Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.77777777778 | 1.44 | 1.515 | 1.405 | 335418 | 1.43064965 | DE |
| 4 | 0.07 | 4.96453900709 | 1.41 | 1.515 | 1.395 | 348305 | 1.42055013 | DE |
| 12 | 0.11 | 8.02919708029 | 1.37 | 1.515 | 1.365 | 253464 | 1.4069199 | DE |
| 26 | 0.04 | 2.77777777778 | 1.44 | 1.515 | 1.35 | 283086 | 1.40796135 | DE |
| 52 | 0.155 | 11.6981132075 | 1.325 | 1.515 | 1.29 | 301946 | 1.39977478 | DE |
| 156 | 0.02 | 1.3698630137 | 1.46 | 1.515 | 1.15 | 235038 | 1.34214322 | DE |
| 260 | 0.115 | 8.42490842491 | 1.365 | 1.57 | 1.05 | 242903 | 1.36278213 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 1.48 | -0.01 | -0.34 | 1.5 | 1.5149999 | 1.48 | 441190 |
| 1740633300 | 1.485 | 0.06 | 3.85 | 1.49 | 1.53 | 1.485 | 1788069 |
| 1740546900 | 1.43 | 0 | 0.00 | 1.43 | 1.435 | 1.425 | 517121 |
| 1740460500 | 1.43 | -0 | -0.17 | 1.43 | 1.435 | 1.425 | 87027 |
| 1740374100 | 1.4325 | 0 | 0.17 | 1.43 | 1.435 | 1.4275 | 435807 |
| 1740114900 | 1.43 | 0 | 0.00 | 1.425 | 1.43 | 1.405 | 483322 |
| 1740028500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.425 | 153815 |
| 1739942100 | 1.44 | 0 | 0.35 | 1.44 | 1.45 | 1.435 | 317914 |
| 1739855700 | 1.435 | 0.01 | 0.70 | 1.43 | 1.44 | 1.43 | 202770 |
| 1739769300 | 1.425 | 0.01 | 0.35 | 1.425 | 1.43 | 1.42 | 1070005 |
| 1739510100 | 1.42 | -0.01 | -0.35 | 1.42 | 1.43 | 1.42 | 609707 |
| 1739423700 | 1.425 | 0.01 | 0.71 | 1.415 | 1.43 | 1.415 | 501996 |
| 1739337300 | 1.415 | -0.01 | -0.35 | 1.415 | 1.415 | 1.41 | 318283 |
| 1739250900 | 1.42 | -0.01 | -0.35 | 1.41 | 1.42 | 1.41 | 213972 |
| 1739164500 | 1.425 | 0.03 | 2.15 | 1.4 | 1.43 | 1.4 | 172753 |
| 1738905300 | 1.395 | 0 | 0.00 | 1.395 | 1.4 | 1.395 | 223638 |
| 1738818900 | 1.395 | -0 | -0.18 | 1.395 | 1.4 | 1.395 | 392699 |
| 1738732500 | 1.3975 | -0 | -0.18 | 1.4 | 1.41 | 1.3975 | 320545 |
| 1738646100 | 1.4 | 0 | 0.00 | 1.405 | 1.41 | 1.4 | 176380 |
| 1738559700 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.4 | 220604 |
| 1738300500 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 266167 |
| 1738214100 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 281583 |
| 1738127700 | 1.41 | -0.01 | -0.35 | 1.41 | 1.42 | 1.4075 | 355774 |
| 1738041300 | 1.415 | 0.01 | 0.89 | 1.4 | 1.415 | 1.4 | 201480 |
| 1737695700 | 1.4025 | 0 | 0.18 | 1.4 | 1.405 | 1.4 | 93195 |
| 1737609300 | 1.4 | -0.01 | -0.36 | 1.405 | 1.405 | 1.4 | 332836 |
| 1737522900 | 1.405 | -0.01 | -0.35 | 1.41 | 1.415 | 1.405 | 278754 |
| 1737436500 | 1.41 | 0.01 | 0.71 | 1.41 | 1.415 | 1.41 | 139386 |
| 1737350100 | 1.4 | 0 | 0.36 | 1.405 | 1.41 | 1.4 | 835080 |
| 1737090900 | 1.395 | 0.01 | 0.36 | 1.3899999 | 1.4025 | 1.3899999 | 225055 |
| 1737004500 | 1.3899999 | 0 | 0.00 | 1.395 | 1.4 | 1.385 | 229248 |
| 1736918100 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.3899999 | 59771 |
| 1736831700 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3899999 | 1.365 | 113646 |
| 1736745300 | 1.3799999 | -0.03 | -1.78 | 1.3899999 | 1.3899999 | 1.3799999 | 121142 |
| 1736486100 | 1.405 | 0.01 | 0.36 | 1.4 | 1.405 | 1.395 | 108081 |
| 1736399700 | 1.4 | 0 | 0.00 | 1.4 | 1.405 | 1.395 | 165141 |
| 1736313300 | 1.4 | 0 | 0.36 | 1.395 | 1.41 | 1.395 | 93418 |
| 1736226900 | 1.395 | -0.01 | -0.36 | 1.4 | 1.4 | 1.395 | 21406 |
| 1736140500 | 1.4 | -0.01 | -0.36 | 1.405 | 1.405 | 1.4 | 26873 |
| 1735881300 | 1.405 | 0 | 0.00 | 1.41 | 1.41 | 1.405 | 4173 |
| 1735794900 | 1.405 | 0 | 0.00 | 1.405 | 1.41 | 1.405 | 146095 |
| 1735617660 | 1.405 | 0 | 0.00 | 1.395 | 1.405 | 1.395 | 25556 |
| 1735535700 | 1.405 | 0 | 0.00 | 1.4 | 1.405 | 1.4 | 20383 |
| 1735276500 | 1.405 | 0.01 | 0.72 | 1.4 | 1.405 | 1.395 | 38904 |
| 1735014060 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 23185 |
| 1734930900 | 1.395 | 0.01 | 0.36 | 1.3899999 | 1.395 | 1.3899999 | 36397 |
| 1734671700 | 1.3899999 | 0 | 0.00 | 1.375 | 1.3899999 | 1.375 | 233370 |
| 1734585300 | 1.3899999 | -0.01 | -0.71 | 1.37 | 1.3899999 | 1.37 | 255162 |
| 1734498900 | 1.4 | 0 | 0.36 | 1.4 | 1.405 | 1.395 | 179477 |
| 1734412500 | 1.395 | -0.01 | -0.36 | 1.4 | 1.405 | 1.3899999 | 78979 |
| 1734326100 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.3799999 | 568626 |
| 1734066900 | 1.3799999 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.3775 | 606091 |
| 1733980500 | 1.385 | 0 | 0.00 | 1.385 | 1.395 | 1.385 | 256619 |
| 1733894100 | 1.385 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3799999 | 384863 |
| 1733807700 | 1.3899999 | 0.01 | 0.72 | 1.395 | 1.4 | 1.385 | 320542 |
| 1733721300 | 1.3799999 | 0.01 | 0.73 | 1.375 | 1.3899999 | 1.375 | 257084 |
| 1733462100 | 1.37 | 0 | 0.00 | 1.375 | 1.385 | 1.37 | 260515 |
| 1733375700 | 1.37 | 0.01 | 0.37 | 1.37 | 1.3799999 | 1.37 | 131568 |
| 1733289300 | 1.365 | 0 | 0.00 | 1.36 | 1.365 | 1.35 | 562919 |
| 1733202900 | 1.365 | 0 | 0.37 | 1.37 | 1.37 | 1.365 | 142743 |
| 1733116500 | 1.36 | -0.01 | -0.73 | 1.365 | 1.375 | 1.355 | 149249 |
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
