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 | -0.115 | -6.76470588235 | 1.7 | 1.7 | 1.58 | 254232 | 1.63038942 | DE |
| 4 | -0.03 | -1.85758513932 | 1.615 | 1.735 | 1.58 | 235569 | 1.65372029 | DE |
| 12 | -0.185 | -10.4519774011 | 1.77 | 1.87 | 1.58 | 273285 | 1.71553138 | DE |
| 26 | -0.655 | -29.2410714286 | 2.24 | 2.44 | 1.545 | 440079 | 1.93763253 | DE |
| 52 | -0.105 | -6.21301775148 | 1.69 | 2.58 | 1.545 | 352261 | 2.00723685 | DE |
| 156 | 0.175 | 12.4113475177 | 1.41 | 2.58 | 1.12 | 262403 | 1.69207116 | DE |
| 260 | -1.035 | -39.5038167939 | 2.62 | 2.86 | 1.105 | 279992 | 1.82958869 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782281700 | 1.615 | -0 | -0.15 | 1.625 | 1.6399999 | 1.61 | 90742 |
| 1782195300 | 1.6175 | -0.02 | -1.07 | 1.65 | 1.65 | 1.61 | 277573 |
| 1782108900 | 1.635 | 0.02 | 1.08 | 1.615 | 1.65 | 1.615 | 246375 |
| 1781849700 | 1.6175 | -0.03 | -1.82 | 1.6399999 | 1.6399999 | 1.6 | 415236 |
| 1781763300 | 1.6475 | -0.01 | -0.75 | 1.65 | 1.67 | 1.645 | 162885 |
| 1781676900 | 1.66 | -0.02 | -1.04 | 1.7 | 1.7 | 1.65 | 169092 |
| 1781590500 | 1.6775 | 0.03 | 2.13 | 1.65 | 1.69 | 1.6399999 | 177485 |
| 1781504100 | 1.6425 | 0.02 | 1.08 | 1.6399999 | 1.6475 | 1.62 | 392480 |
| 1781244900 | 1.625 | -0.02 | -1.22 | 1.6399999 | 1.67 | 1.61 | 243109 |
| 1781158500 | 1.645 | 0.01 | 0.30 | 1.635 | 1.6475 | 1.61 | 171596 |
| 1781072100 | 1.6399999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 218258 |
| 1780985700 | 1.6399999 | -0.03 | -1.50 | 1.67 | 1.67 | 1.6225 | 569296 |
| 1780640100 | 1.665 | 0.01 | 0.45 | 1.69 | 1.69 | 1.6575 | 107363 |
| 1780553700 | 1.6575 | -0.04 | -2.50 | 1.7 | 1.7 | 1.655 | 250952 |
| 1780467300 | 1.7 | 0 | 0.00 | 1.71 | 1.735 | 1.685 | 172776 |
| 1780380900 | 1.7 | -0.02 | -1.02 | 1.73 | 1.73 | 1.68 | 113110 |
| 1780294500 | 1.7175 | 0.04 | 2.54 | 1.67 | 1.735 | 1.67 | 207293 |
| 1780035300 | 1.675 | 0.01 | 0.60 | 1.655 | 1.715 | 1.655 | 169247 |
| 1779948900 | 1.665 | -0.05 | -2.63 | 1.71 | 1.7175 | 1.6525 | 139062 |
| 1779862500 | 1.71 | 0.09 | 5.56 | 1.615 | 1.715 | 1.61 | 272621 |
| 1779776100 | 1.62 | -0.02 | -1.07 | 1.635 | 1.6399999 | 1.61 | 222569 |
| 1779689700 | 1.6375 | -0.02 | -1.36 | 1.69 | 1.69 | 1.625 | 385168 |
| 1779430500 | 1.66 | -0.01 | -0.60 | 1.67 | 1.685 | 1.66 | 246910 |
| 1779344100 | 1.67 | 0.02 | 1.21 | 1.65 | 1.675 | 1.65 | 144597 |
| 1779257700 | 1.65 | -0.02 | -1.20 | 1.67 | 1.675 | 1.645 | 127541 |
| 1779171300 | 1.67 | 0.02 | 1.21 | 1.655 | 1.675 | 1.6299999 | 216100 |
| 1779084900 | 1.65 | -0.03 | -1.49 | 1.665 | 1.675 | 1.65 | 205601 |
| 1778825700 | 1.675 | 0.03 | 1.67 | 1.65 | 1.695 | 1.635 | 82648 |
| 1778739300 | 1.6475 | -0.04 | -2.51 | 1.69 | 1.69 | 1.6399999 | 377951 |
| 1778652900 | 1.69 | -0.04 | -2.31 | 1.71 | 1.715 | 1.68 | 165791 |
| 1778566500 | 1.73 | 0.01 | 0.58 | 1.72 | 1.735 | 1.7 | 303945 |
| 1778480100 | 1.72 | 0.01 | 0.88 | 1.71 | 1.725 | 1.69 | 249666 |
| 1778220900 | 1.705 | -0.04 | -2.01 | 1.72 | 1.725 | 1.695 | 105818 |
| 1778134500 | 1.74 | 0.04 | 2.35 | 1.72 | 1.76 | 1.72 | 175144 |
| 1778048100 | 1.7 | 0.02 | 1.49 | 1.675 | 1.715 | 1.675 | 155679 |
| 1777961700 | 1.675 | -0.06 | -3.18 | 1.725 | 1.725 | 1.66 | 364788 |
| 1777875300 | 1.73 | -0.03 | -1.42 | 1.775 | 1.775 | 1.72 | 165563 |
| 1777616100 | 1.755 | 0.03 | 2.03 | 1.755 | 1.78 | 1.735 | 161657 |
| 1777529700 | 1.72 | -0.03 | -1.43 | 1.74 | 1.755 | 1.715 | 67323 |
| 1777443300 | 1.745 | 0.05 | 2.65 | 1.7 | 1.76 | 1.7 | 90173 |
| 1777356900 | 1.7 | -0.06 | -3.13 | 1.76 | 1.76 | 1.69 | 554587 |
| 1777270500 | 1.755 | 0.03 | 1.74 | 1.8 | 1.8 | 1.725 | 96249 |
| 1777011300 | 1.725 | -0.02 | -1.15 | 1.74 | 1.745 | 1.71 | 268637 |
| 1776924900 | 1.745 | -0.02 | -0.85 | 1.775 | 1.775 | 1.715 | 185989 |
| 1776838500 | 1.76 | -0.06 | -3.03 | 1.845 | 1.845 | 1.75 | 709140 |
| 1776752100 | 1.815 | 0 | 0.28 | 1.82 | 1.845 | 1.79 | 280562 |
| 1776665700 | 1.81 | 0.03 | 1.54 | 1.84 | 1.84 | 1.8 | 365737 |
| 1776406500 | 1.7825 | 0.01 | 0.85 | 1.81 | 1.81 | 1.76 | 173567 |
| 1776320100 | 1.7675 | -0.02 | -1.26 | 1.8 | 1.81 | 1.76 | 401308 |
| 1776233700 | 1.79 | -0.01 | -0.56 | 1.8 | 1.85 | 1.79 | 380313 |
| 1776147300 | 1.8 | 0.01 | 0.56 | 1.825 | 1.83 | 1.79 | 123998 |
| 1776060900 | 1.79 | 0 | 0.00 | 1.835 | 1.85 | 1.755 | 1051320 |
| 1775801700 | 1.79 | -0.07 | -3.76 | 1.85 | 1.85 | 1.755 | 480586 |
| 1775715300 | 1.86 | 0.02 | 0.81 | 1.85 | 1.87 | 1.81 | 341591 |
| 1775628900 | 1.845 | 0.09 | 5.13 | 1.765 | 1.85 | 1.765 | 339661 |
| 1775542500 | 1.755 | 0.03 | 2.03 | 1.72 | 1.815 | 1.72 | 356495 |
| 1775106900 | 1.72 | -0.08 | -4.44 | 1.82 | 1.82 | 1.715 | 780782 |
| 1775020500 | 1.8 | 0.05 | 2.86 | 1.77 | 1.82 | 1.77 | 196268 |
| 1774934100 | 1.75 | 0.03 | 2.04 | 1.73 | 1.78 | 1.72 | 1261144 |
| 1774847700 | 1.715 | -0.03 | -1.72 | 1.755 | 1.765 | 1.7 | 5280897 |
| 1774588500 | 1.745 | 0 | 0.00 | 1.745 | 1.765 | 1.735 | 137901 |
| 1774502100 | 1.745 | -0.02 | -1.13 | 1.77 | 1.78 | 1.715 | 707414 |
| 1774415700 | 1.765 | 0.07 | 4.13 | 1.72 | 1.825 | 1.545 | 1416526 |
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.
