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 | -0.03 | -6.25 | 0.48 | 0.515 | 0.445 | 114602 | 0.48915259 | DE |
| 4 | -0.125 | -21.7391304348 | 0.575 | 0.575 | 0.445 | 160234 | 0.52388736 | DE |
| 12 | -0.16 | -26.2295081967 | 0.61 | 0.61 | 0.43 | 220413 | 0.54283288 | DE |
| 26 | -0.06 | -11.7647058824 | 0.51 | 0.66 | 0.42 | 262976 | 0.54701661 | DE |
| 52 | 0.19 | 73.0769230769 | 0.26 | 0.66 | 0.22 | 235425 | 0.46362492 | DE |
| 156 | -0.075 | -14.2857142857 | 0.525 | 0.66 | 0.165 | 207916 | 0.37351572 | DE |
| 260 | -0.35 | -43.75 | 0.8 | 1.07 | 0.165 | 260303 | 0.54966834 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738214100 | 0.445 | -0.05 | -10.10 | 0.48 | 0.48 | 0.42 | 832334 |
| 1738127700 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.48 | 97929 |
| 1738041300 | 0.51 | 0.025 | 5.15 | 0.485 | 0.515 | 0.485 | 69692 |
| 1737695700 | 0.485 | 0.005 | 1.04 | 0.49 | 0.5 | 0.48 | 127183 |
| 1737609300 | 0.48 | -0.005 | -1.03 | 0.48 | 0.4875 | 0.48 | 163603 |
| 1737522900 | 0.485 | -0.01 | -2.02 | 0.495 | 0.495 | 0.48 | 64818 |
| 1737436500 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.485 | 270593 |
| 1737350100 | 0.51 | -0.01 | -1.92 | 0.525 | 0.525 | 0.5 | 195620 |
| 1737090900 | 0.52 | -0.005 | -0.95 | 0.52 | 0.53 | 0.52 | 95754 |
| 1737004500 | 0.525 | -0.005 | -0.94 | 0.54 | 0.54 | 0.52 | 629327 |
| 1736918100 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 13437 |
| 1736831700 | 0.52 | -0.01 | -1.89 | 0.53 | 0.535 | 0.52 | 228765 |
| 1736745300 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.53 | 204374 |
| 1736486100 | 0.56 | -0.01 | -1.75 | 0.575 | 0.575 | 0.56 | 154481 |
| 1736399700 | 0.5699999 | 0.0299999 | 5.56 | 0.55 | 0.575 | 0.55 | 107283 |
| 1736313300 | 0.54 | -0.005 | -0.92 | 0.545 | 0.55 | 0.54 | 137499 |
| 1736226900 | 0.545 | -0.005 | -0.91 | 0.545 | 0.56 | 0.545 | 147883 |
| 1736140500 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.545 | 71655 |
| 1735881300 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 80866 |
| 1735794900 | 0.5649999 | -0.015 | -2.59 | 0.575 | 0.575 | 0.56 | 183682 |
| 1735617660 | 0.58 | 0.0150001 | 2.65 | 0.5699999 | 0.58 | 0.5699999 | 33606 |
| 1735535700 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5649999 | 142868 |
| 1735276500 | 0.5649999 | -0.003 | -0.53 | 0.5699999 | 0.5699999 | 0.5649999 | 15729 |
| 1735014060 | 0.5679999 | 0.003 | 0.53 | 0.5699999 | 0.5699999 | 0.5649999 | 671810 |
| 1734930900 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.555 | 62785 |
| 1734671700 | 0.5649999 | -0.005 | -0.88 | 0.5699999 | 0.5699999 | 0.55 | 66518 |
| 1734585300 | 0.5699999 | -0.015 | -2.56 | 0.585 | 0.585 | 0.5699999 | 61165 |
| 1734498900 | 0.585 | -0.005 | -0.85 | 0.6 | 0.6 | 0.585 | 58034 |
| 1734412500 | 0.59 | -0.01 | -1.67 | 0.595 | 0.6 | 0.59 | 195964 |
| 1734326100 | 0.6 | 0 | 0.00 | 0.605 | 0.605 | 0.59 | 248400 |
| 1734066900 | 0.6 | 0.01 | 1.69 | 0.6 | 0.605 | 0.59 | 510002 |
| 1733980500 | 0.59 | 0.005 | 0.85 | 0.585 | 0.59 | 0.585 | 45854 |
| 1733894100 | 0.585 | 0.0200001 | 3.54 | 0.585 | 0.59 | 0.575 | 109351 |
| 1733807700 | 0.5649999 | -0.015 | -2.59 | 0.58 | 0.58 | 0.5649999 | 110214 |
| 1733721300 | 0.58 | -0.025 | -4.13 | 0.595 | 0.605 | 0.5699999 | 553172 |
| 1733462100 | 0.605 | 0.005 | 0.83 | 0.6 | 0.605 | 0.59 | 77638 |
| 1733375700 | 0.6 | 0.01 | 1.69 | 0.595 | 0.61 | 0.59 | 75165 |
| 1733289300 | 0.59 | 0.005 | 0.85 | 0.605 | 0.605 | 0.585 | 209688 |
| 1733202900 | 0.585 | -0.015 | -2.50 | 0.61 | 0.61 | 0.585 | 244938 |
| 1733116500 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.59 | 271752 |
| 1732857300 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 102683 |
| 1732770900 | 0.6 | 0.045 | 8.11 | 0.555 | 0.605 | 0.555 | 611337 |
| 1732684500 | 0.555 | 0.02 | 3.74 | 0.55 | 0.56 | 0.535 | 537599 |
| 1732598100 | 0.535 | 0.035 | 7.00 | 0.51 | 0.54 | 0.51 | 137143 |
| 1732511700 | 0.5 | 0.01 | 2.04 | 0.49 | 0.52 | 0.49 | 473419 |
| 1732252500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 187069 |
| 1732166100 | 0.5 | -0.005 | -0.99 | 0.505 | 0.51 | 0.485 | 122307 |
| 1732079700 | 0.505 | 0.04 | 8.60 | 0.465 | 0.505 | 0.465 | 381814 |
| 1731993300 | 0.465 | -0.045 | -8.82 | 0.485 | 0.49 | 0.445 | 816307 |
| 1731906900 | 0.51 | 0 | 0.00 | 0.485 | 0.515 | 0.43 | 714248 |
| 1731647700 | 0.51 | -0.02 | -3.77 | 0.535 | 0.535 | 0.51 | 443429 |
| 1731561300 | 0.53 | -0.015 | -2.75 | 0.545 | 0.545 | 0.53 | 413906 |
| 1731474900 | 0.545 | -0.005 | -0.91 | 0.5649999 | 0.5649999 | 0.54 | 95205 |
| 1731388500 | 0.55 | -0.05 | -8.33 | 0.59 | 0.59 | 0.535 | 272196 |
| 1731302100 | 0.6 | 0.015 | 2.56 | 0.6 | 0.6 | 0.59 | 35128 |
| 1731042900 | 0.585 | -0.015 | -2.50 | 0.6 | 0.6 | 0.585 | 121213 |
| 1730956500 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 69018 |
| 1730870100 | 0.61 | -0.005 | -0.81 | 0.61 | 0.615 | 0.6 | 56986 |
| 1730783700 | 0.615 | 0.0175 | 2.93 | 0.595 | 0.615 | 0.59 | 715887 |
| 1730697300 | 0.5975 | 0.0075 | 1.27 | 0.595 | 0.61 | 0.595 | 107467 |
| 1730438100 | 0.59 | -0.005 | -0.84 | 0.595 | 0.605 | 0.59 | 5948064 |
| 1730351700 | 0.595 | -0.015 | -2.46 | 0.61 | 0.61 | 0.595 | 128444 |
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
