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 | -0.0125 | -3.01204819277 | 0.415 | 0.425 | 0.38 | 21704986 | 0.40497434 | DE |
| 4 | -0.0025 | -0.617283950617 | 0.405 | 0.445 | 0.375 | 22210030 | 0.40889362 | DE |
| 12 | -0.3675 | -47.7272727273 | 0.77 | 0.89 | 0.345 | 20980205 | 0.53984862 | DE |
| 26 | -0.1225 | -23.3333333333 | 0.525 | 0.89 | 0.345 | 16077583 | 0.59093317 | DE |
| 52 | -0.0475 | -10.5555555556 | 0.45 | 0.89 | 0.325 | 12333176 | 0.54240354 | DE |
| 156 | 0.0275 | 7.33333333333 | 0.375 | 0.89 | 0.17 | 9334308 | 0.4288014 | DE |
| 260 | -0.6875 | -63.0733944954 | 1.09 | 1.497 | 0.17 | 9129430 | 0.57675376 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.4025 | 0.0025 | 0.63 | 0.4 | 0.4099999 | 0.387 | 33235429 |
| 1734585300 | 0.4 | -0.02 | -4.76 | 0.395 | 0.405 | 0.39 | 12558072 |
| 1734498900 | 0.42 | 0.03 | 7.69 | 0.395 | 0.425 | 0.39 | 27380219 |
| 1734412500 | 0.39 | -0.0125 | -3.11 | 0.4 | 0.4 | 0.38 | 14338459 |
| 1734326100 | 0.4025 | -0.02 | -4.73 | 0.415 | 0.425 | 0.3975 | 21012752 |
| 1734066900 | 0.4225 | -0.0075 | -1.74 | 0.425 | 0.425 | 0.4125 | 15351029 |
| 1733980500 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.435 | 0.412 | 19814536 |
| 1733894100 | 0.4099999 | 0 | 0.00 | 0.42 | 0.4225 | 0.405 | 24713309 |
| 1733807700 | 0.4099999 | 0.0074999 | 1.86 | 0.42 | 0.4275 | 0.4099999 | 14993678 |
| 1733721300 | 0.4025 | -0.025 | -5.85 | 0.425 | 0.4325 | 0.4 | 21415534 |
| 1733462100 | 0.4275 | 0.005 | 1.18 | 0.43 | 0.435 | 0.415 | 19763708 |
| 1733375700 | 0.4225 | 0.0075 | 1.81 | 0.42 | 0.4375 | 0.42 | 27943189 |
| 1733289300 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.415 | 17947946 |
| 1733202900 | 0.42 | 0.005 | 1.20 | 0.415 | 0.43 | 0.415 | 16151940 |
| 1733116500 | 0.415 | -0.015 | -3.49 | 0.43 | 0.4375 | 0.405 | 21674560 |
| 1732857300 | 0.43 | 0.0175 | 4.24 | 0.425 | 0.445 | 0.42 | 23385523 |
| 1732770900 | 0.4125 | 0.0175 | 4.43 | 0.405 | 0.415 | 0.395 | 10272817 |
| 1732684500 | 0.395 | 0.005 | 1.28 | 0.39 | 0.405 | 0.377 | 24634441 |
| 1732598100 | 0.39 | 0 | 0.00 | 0.385 | 0.4025 | 0.375 | 20418117 |
| 1732511700 | 0.39 | -0.0175 | -4.29 | 0.405 | 0.405 | 0.375 | 57195336 |
| 1732252500 | 0.4074999 | 0.0024999 | 0.62 | 0.425 | 0.43 | 0.4025 | 33482464 |
| 1732166100 | 0.405 | -0.02 | -4.71 | 0.44 | 0.45 | 0.4 | 26645194 |
| 1732079700 | 0.425 | 0.005 | 1.19 | 0.44 | 0.46 | 0.417 | 45176105 |
| 1731993300 | 0.42 | 0.04 | 10.53 | 0.39 | 0.445 | 0.39 | 63364869 |
| 1731906900 | 0.38 | -0.0225 | -5.59 | 0.4 | 0.405 | 0.3449999 | 44284264 |
| 1731647700 | 0.4025 | 0 | 0.00 | 0.4025 | 0.4025 | 0.4025 | 0 |
| 1731561300 | 0.4025 | -0.0225 | -5.29 | 0.43 | 0.44 | 0.395 | 27182624 |
| 1731474900 | 0.425 | -0.015 | -3.41 | 0.44 | 0.4525 | 0.422 | 19789557 |
| 1731388500 | 0.44 | -0.0075 | -1.68 | 0.44 | 0.45 | 0.42 | 41874623 |
| 1731302100 | 0.4475 | -0.2175 | -32.71 | 0.485 | 0.5175 | 0.44 | 65422143 |
| 1731042900 | 0.665 | -0.0125 | -1.85 | 0.7 | 0.7 | 0.66 | 16982196 |
| 1730956500 | 0.6775 | -0.0625 | -8.45 | 0.71 | 0.71 | 0.665 | 20054191 |
| 1730870100 | 0.74 | -0.025 | -3.27 | 0.76 | 0.775 | 0.73 | 12232829 |
| 1730783700 | 0.765 | -0.005 | -0.65 | 0.775 | 0.78 | 0.75 | 8580346 |
| 1730697300 | 0.77 | -0.02 | -2.53 | 0.795 | 0.8 | 0.77 | 9389643 |
| 1730438100 | 0.79 | -0.025 | -3.07 | 0.8 | 0.805 | 0.7875 | 16970842 |
| 1730351700 | 0.8149999 | -0.03 | -3.55 | 0.8199999 | 0.84 | 0.81 | 19921279 |
| 1730265300 | 0.845 | -0.01 | -1.17 | 0.875 | 0.875 | 0.83 | 14380198 |
| 1730178900 | 0.855 | 0.01 | 1.18 | 0.81 | 0.865 | 0.795 | 17009482 |
| 1730092500 | 0.845 | -0.015 | -1.74 | 0.86 | 0.87 | 0.845 | 17341941 |
| 1729833300 | 0.86 | 0 | 0.00 | 0.855 | 0.885 | 0.8475 | 15524373 |
| 1729746900 | 0.86 | -0.01 | -1.15 | 0.85 | 0.87 | 0.83 | 12119082 |
| 1729660500 | 0.87 | 0.005 | 0.58 | 0.88 | 0.89 | 0.865 | 11745039 |
| 1729574100 | 0.865 | -0.01 | -1.14 | 0.855 | 0.875 | 0.855 | 14082708 |
| 1729487700 | 0.875 | 0.035 | 4.17 | 0.86 | 0.885 | 0.86 | 17729888 |
| 1729228500 | 0.84 | 0.005 | 0.60 | 0.835 | 0.845 | 0.83 | 17524524 |
| 1729142100 | 0.835 | 0.01 | 1.21 | 0.84 | 0.845 | 0.825 | 20079129 |
| 1729055700 | 0.825 | 0.035 | 4.43 | 0.81 | 0.83 | 0.8 | 18304332 |
| 1728969300 | 0.79 | 0.04 | 5.33 | 0.755 | 0.7975 | 0.755 | 17908020 |
| 1728882900 | 0.75 | 0.015 | 2.04 | 0.74 | 0.77 | 0.74 | 11772192 |
| 1728623700 | 0.735 | 0.0225 | 3.16 | 0.72 | 0.74 | 0.72 | 9349262 |
| 1728537300 | 0.7125 | 0.0325 | 4.78 | 0.7 | 0.725 | 0.6949999 | 11560407 |
| 1728450900 | 0.68 | -0.005 | -0.73 | 0.675 | 0.705 | 0.675 | 9070711 |
| 1728364500 | 0.685 | 0.005 | 0.74 | 0.685 | 0.71 | 0.6825 | 11375868 |
| 1728278100 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.665 | 13380689 |
| 1728022500 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.71 | 0.6899999 | 12872366 |
| 1727936100 | 0.6949999 | -0.0225 | -3.14 | 0.725 | 0.73 | 0.6949999 | 13737555 |
| 1727849700 | 0.7175 | -0.0125 | -1.71 | 0.735 | 0.7425 | 0.71 | 13609484 |
| 1727763300 | 0.73 | -0.01 | -1.35 | 0.725 | 0.735 | 0.715 | 11020605 |
| 1727676900 | 0.74 | -0.03 | -3.90 | 0.77 | 0.77 | 0.74 | 10780467 |
| 1727417700 | 0.77 | 0.01 | 1.32 | 0.77 | 0.775 | 0.7425 | 15500931 |
| 1727331300 | 0.76 | 0.035 | 4.83 | 0.745 | 0.77 | 0.735 | 14622372 |
| 1727244900 | 0.725 | -0.01 | -1.36 | 0.755 | 0.76 | 0.725 | 16097956 |
| 1727158500 | 0.735 | 0.01 | 1.38 | 0.72 | 0.74 | 0.71 | 11263760 |
| 1727072100 | 0.725 | 0.015 | 2.11 | 0.725 | 0.735 | 0.715 | 10899073 |
| 1726812900 | 0.71 | -0.0275 | -3.73 | 0.725 | 0.732 | 0.705 | 144594785 |
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
