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 | 0.105 | 7.55395683453 | 1.39 | 1.505 | 1.365 | 206473 | 1.43720018 | DE |
| 4 | 0.13 | 9.52380952381 | 1.365 | 1.505 | 1.31 | 216707 | 1.38424215 | DE |
| 12 | 0.195 | 15 | 1.3 | 1.52 | 1.25 | 185452 | 1.36186782 | DE |
| 26 | 0.16 | 11.9850187266 | 1.335 | 1.64 | 1.225 | 194386 | 1.37118775 | DE |
| 52 | 0.495 | 49.5 | 1 | 1.64 | 0.925 | 253740 | 1.21860803 | DE |
| 156 | -0.385 | -20.4787234043 | 1.88 | 2.14 | 0.925 | 312595 | 1.2598192 | DE |
| 260 | -0.385 | -20.4787234043 | 1.88 | 2.14 | 0.925 | 312595 | 1.2598192 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 1.495 | -0.01 | -0.66 | 1.5 | 1.5049999 | 1.46 | 361456 |
| 1744784100 | 1.5049999 | 0.04 | 2.73 | 1.46 | 1.525 | 1.46 | 245229 |
| 1744697700 | 1.465 | 0.03 | 2.09 | 1.44 | 1.47 | 1.4175 | 159590 |
| 1744611300 | 1.435 | -0.02 | -1.03 | 1.43 | 1.44 | 1.4 | 138201 |
| 1744352100 | 1.45 | 0.01 | 1.05 | 1.405 | 1.45 | 1.37 | 224288 |
| 1744265700 | 1.435 | 0.02 | 1.23 | 1.44 | 1.4675 | 1.405 | 174251 |
| 1744179300 | 1.4175 | 0.04 | 2.72 | 1.3899999 | 1.4275 | 1.365 | 336036 |
| 1744092900 | 1.3799999 | 0.06 | 4.74 | 1.35 | 1.385 | 1.35 | 145921 |
| 1744006500 | 1.3174999 | -0.09 | -6.06 | 1.37 | 1.37 | 1.31 | 887138 |
| 1743743700 | 1.4025 | -0.01 | -0.53 | 1.3799999 | 1.415 | 1.3799999 | 279990 |
| 1743657300 | 1.41 | -0.01 | -0.70 | 1.425 | 1.4275 | 1.3925 | 246301 |
| 1743570900 | 1.42 | 0.01 | 1.07 | 1.41 | 1.43 | 1.405 | 61371 |
| 1743484500 | 1.405 | -0.03 | -1.92 | 1.44 | 1.44 | 1.395 | 61568 |
| 1743398100 | 1.4325 | 0.01 | 0.53 | 1.43 | 1.4475 | 1.4 | 145236 |
| 1743138900 | 1.425 | 0.01 | 0.71 | 1.42 | 1.445 | 1.42 | 123295 |
| 1743052500 | 1.415 | 0.01 | 0.71 | 1.43 | 1.43 | 1.3899999 | 108454 |
| 1742966100 | 1.405 | 0.04 | 2.93 | 1.3799999 | 1.43 | 1.3799999 | 275240 |
| 1742879700 | 1.365 | 0.03 | 2.63 | 1.33 | 1.3825 | 1.33 | 561000 |
| 1742793300 | 1.33 | -0.02 | -1.48 | 1.3375 | 1.365 | 1.325 | 141206 |
| 1742534100 | 1.35 | 0.02 | 1.12 | 1.35 | 1.35 | 1.315 | 146309 |
| 1742447700 | 1.335 | 0.01 | 1.14 | 1.33 | 1.34 | 1.315 | 15768 |
| 1742361300 | 1.32 | -0.04 | -2.58 | 1.365 | 1.365 | 1.31 | 102969 |
| 1742274900 | 1.355 | 0 | 0.00 | 1.355 | 1.365 | 1.345 | 143256 |
| 1742188500 | 1.355 | 0.03 | 2.65 | 1.31 | 1.355 | 1.3 | 167041 |
| 1741929300 | 1.32 | 0.02 | 1.15 | 1.3 | 1.325 | 1.3 | 64460 |
| 1741842900 | 1.305 | -0.01 | -0.38 | 1.32 | 1.32 | 1.28 | 88718 |
| 1741756500 | 1.31 | 0.01 | 0.38 | 1.3 | 1.325 | 1.29 | 111138 |
| 1741670100 | 1.305 | -0.05 | -3.69 | 1.34 | 1.34 | 1.28 | 268304 |
| 1741583700 | 1.355 | -0.01 | -0.37 | 1.355 | 1.375 | 1.345 | 72669 |
| 1741324500 | 1.36 | 0.01 | 0.74 | 1.34 | 1.3799999 | 1.34 | 83838 |
| 1741238100 | 1.35 | -0.02 | -1.10 | 1.35 | 1.3799999 | 1.34 | 72065 |
| 1741151700 | 1.365 | 0 | 0.00 | 1.3799999 | 1.4 | 1.335 | 152394 |
| 1741065300 | 1.365 | -0.14 | -9.00 | 1.43 | 1.43 | 1.355 | 152544 |
| 1740978900 | 1.5 | 0.07 | 4.90 | 1.42 | 1.5 | 1.41 | 197037 |
| 1740719700 | 1.43 | 0.02 | 1.42 | 1.4 | 1.445 | 1.4 | 153543 |
| 1740633300 | 1.41 | -0.04 | -2.42 | 1.48 | 1.48 | 1.4 | 302615 |
| 1740546900 | 1.445 | -0.03 | -1.70 | 1.47 | 1.52 | 1.44 | 248758 |
| 1740460500 | 1.47 | 0.11 | 8.09 | 1.385 | 1.5 | 1.385 | 340437 |
| 1740374100 | 1.36 | 0.01 | 0.74 | 1.35 | 1.375 | 1.33 | 77556 |
| 1740114900 | 1.35 | -0.02 | -1.10 | 1.36 | 1.37 | 1.295 | 60521 |
| 1740028500 | 1.365 | -0.01 | -0.73 | 1.3799999 | 1.3799999 | 1.345 | 57051 |
| 1739942100 | 1.375 | 0.01 | 1.10 | 1.35 | 1.3899999 | 1.34 | 173734 |
| 1739855700 | 1.36 | 0.07 | 5.43 | 1.28 | 1.36 | 1.2649999 | 209762 |
| 1739769300 | 1.29 | -0.05 | -3.37 | 1.36 | 1.375 | 1.26 | 637155 |
| 1739510100 | 1.335 | 0.01 | 0.75 | 1.37 | 1.375 | 1.33 | 104901 |
| 1739423700 | 1.325 | 0.01 | 0.76 | 1.315 | 1.35 | 1.315 | 27696 |
| 1739337300 | 1.315 | -0.02 | -1.13 | 1.315 | 1.325 | 1.31 | 17140 |
| 1739250900 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.32 | 17964 |
| 1739164500 | 1.35 | -0.01 | -0.37 | 1.36 | 1.37 | 1.33 | 69664 |
| 1738905300 | 1.355 | 0.05 | 3.63 | 1.305 | 1.355 | 1.305 | 113509 |
| 1738818900 | 1.3075 | 0.01 | 0.58 | 1.3 | 1.33 | 1.3 | 64821 |
| 1738732500 | 1.3 | -0.04 | -2.99 | 1.34 | 1.345 | 1.3 | 142813 |
| 1738646100 | 1.34 | 0.05 | 3.47 | 1.32 | 1.34 | 1.31 | 180127 |
| 1738559700 | 1.295 | -0.01 | -0.77 | 1.295 | 1.345 | 1.285 | 152625 |
| 1738300500 | 1.305 | 0.01 | 1.16 | 1.28 | 1.315 | 1.25 | 808135 |
| 1738214100 | 1.29 | -0.01 | -0.39 | 1.3 | 1.305 | 1.285 | 139037 |
| 1738127700 | 1.295 | 0 | 0.00 | 1.28 | 1.315 | 1.275 | 123356 |
| 1738041300 | 1.295 | -0.03 | -2.26 | 1.3 | 1.315 | 1.285 | 177579 |
| 1737695700 | 1.325 | 0 | 0.00 | 1.335 | 1.345 | 1.29 | 335583 |
| 1737609300 | 1.325 | -0.01 | -0.75 | 1.315 | 1.355 | 1.31 | 89290 |
| 1737522900 | 1.335 | 0.02 | 1.91 | 1.3 | 1.35 | 1.285 | 208729 |
| 1737436500 | 1.31 | 0 | 0.00 | 1.305 | 1.335 | 1.28 | 81091 |
| 1737350100 | 1.31 | -0.04 | -2.60 | 1.35 | 1.355 | 1.305 | 58036 |
| 1737090900 | 1.345 | 0 | 0.00 | 1.375 | 1.4 | 1.3 | 114039 |
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
