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 | 0.085 | 18.6813186813 | 0.455 | 0.555 | 0.45 | 2096084 | 0.52240756 | DE |
| 4 | 0.09 | 20 | 0.45 | 0.5725 | 0.425 | 2959679 | 0.51378025 | DE |
| 12 | -0.12 | -18.1818181818 | 0.66 | 0.685 | 0.425 | 3373421 | 0.53826071 | DE |
| 26 | -0.26 | -32.5 | 0.8 | 0.865 | 0.425 | 3034533 | 0.60557719 | DE |
| 52 | 0.08 | 17.3913043478 | 0.46 | 0.89 | 0.4 | 2688765 | 0.58535555 | DE |
| 156 | 0.485 | 881.818181818 | 0.055 | 0.89 | 0.044 | 1686521 | 0.43876895 | DE |
| 260 | 0.405 | 300 | 0.135 | 0.89 | 0.036 | 1251547 | 0.38514132 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783577700 | 0.53 | 0.01 | 1.92 | 0.515 | 0.53 | 0.515 | 1231917 |
| 1783491300 | 0.52 | -0.0075 | -1.42 | 0.51 | 0.53 | 0.51 | 2527721 |
| 1783404900 | 0.5275 | -0.0075 | -1.40 | 0.525 | 0.535 | 0.52 | 2263146 |
| 1783318500 | 0.535 | 0.005 | 0.94 | 0.54 | 0.545 | 0.525 | 1275651 |
| 1783059300 | 0.53 | 0.045 | 9.28 | 0.5 | 0.535 | 0.5 | 3191342 |
| 1782972900 | 0.485 | 0.04 | 8.99 | 0.455 | 0.485 | 0.45 | 1222558 |
| 1782886500 | 0.445 | -0.005 | -1.11 | 0.455 | 0.455 | 0.44 | 1074113 |
| 1782800100 | 0.45 | -0.015 | -3.23 | 0.48 | 0.48 | 0.44 | 1647111 |
| 1782713700 | 0.465 | -0.015 | -3.13 | 0.495 | 0.495 | 0.46 | 1407946 |
| 1782454500 | 0.48 | 0.01 | 2.13 | 0.47 | 0.485 | 0.465 | 2474252 |
| 1782368100 | 0.47 | -0.025 | -5.05 | 0.48 | 0.49 | 0.465 | 2204935 |
| 1782281700 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.49 | 2122967 |
| 1782195300 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.515 | 1510011 |
| 1782108900 | 0.56 | 0.015 | 2.75 | 0.545 | 0.5649999 | 0.54 | 2626212 |
| 1781849700 | 0.545 | -0.01 | -1.80 | 0.535 | 0.5649999 | 0.5275 | 2660078 |
| 1781763300 | 0.555 | -0.0125 | -2.20 | 0.555 | 0.5725 | 0.53 | 9550646 |
| 1781676900 | 0.5675 | 0.0725 | 14.65 | 0.5 | 0.5699999 | 0.5 | 7514480 |
| 1781590500 | 0.495 | 0.01 | 2.06 | 0.49 | 0.5 | 0.4775 | 3440929 |
| 1781504100 | 0.485 | 0.0275 | 6.01 | 0.5 | 0.5 | 0.475 | 3469412 |
| 1781244900 | 0.4575 | 0.0175 | 3.98 | 0.46 | 0.465 | 0.445 | 2724561 |
| 1781158500 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.425 | 4285504 |
| 1781072100 | 0.445 | -0.02 | -4.30 | 0.455 | 0.465 | 0.44 | 3602586 |
| 1780985700 | 0.465 | -0.02 | -4.12 | 0.475 | 0.475 | 0.455 | 3944250 |
| 1780640100 | 0.485 | -0.0075 | -1.52 | 0.495 | 0.4975 | 0.48 | 1348643 |
| 1780553700 | 0.4925 | -0.01 | -1.99 | 0.49 | 0.495 | 0.47 | 1570893 |
| 1780467300 | 0.5024999 | -0.0025 | -0.50 | 0.5 | 0.515 | 0.5 | 3338867 |
| 1780380900 | 0.505 | 0.0075 | 1.51 | 0.495 | 0.505 | 0.485 | 2104452 |
| 1780294500 | 0.4975 | 0.0075 | 1.53 | 0.495 | 0.51 | 0.49 | 1696411 |
| 1780035300 | 0.49 | -0.0075 | -1.51 | 0.51 | 0.5175 | 0.49 | 9395859 |
| 1779948900 | 0.4975 | -0.0475 | -8.72 | 0.54 | 0.54 | 0.4875 | 3882727 |
| 1779862500 | 0.545 | 0.005 | 0.93 | 0.54 | 0.55 | 0.53 | 1664593 |
| 1779776100 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.525 | 1698152 |
| 1779689700 | 0.55 | 0.0075 | 1.38 | 0.55 | 0.56 | 0.5375 | 3795668 |
| 1779430500 | 0.5425 | 0.0350001 | 6.90 | 0.52 | 0.545 | 0.505 | 3411176 |
| 1779344100 | 0.5074999 | 0.0024999 | 0.50 | 0.52 | 0.53 | 0.5 | 8412286 |
| 1779257700 | 0.505 | -0.025 | -4.72 | 0.53 | 0.53 | 0.5 | 5607137 |
| 1779171300 | 0.53 | -0.01 | -1.85 | 0.55 | 0.555 | 0.505 | 6055019 |
| 1779084900 | 0.54 | -0.055 | -9.24 | 0.59 | 0.59 | 0.515 | 15807346 |
| 1778825700 | 0.595 | -0.005 | -0.83 | 0.58 | 0.6075 | 0.58 | 9337126 |
| 1778739300 | 0.6 | 0.0300001 | 5.26 | 0.58 | 0.62 | 0.575 | 8672057 |
| 1778652900 | 0.5699999 | 0.0024999 | 0.44 | 0.5699999 | 0.5875 | 0.56 | 7096030 |
| 1778566500 | 0.5675 | 0.0075 | 1.34 | 0.575 | 0.59 | 0.5649999 | 2704324 |
| 1778480100 | 0.56 | -0.02 | -3.45 | 0.58 | 0.585 | 0.555 | 3245494 |
| 1778220900 | 0.58 | -0.0025 | -0.43 | 0.58 | 0.59 | 0.5649999 | 1294549 |
| 1778134500 | 0.5825 | 0.0075 | 1.30 | 0.585 | 0.595 | 0.58 | 1214154 |
| 1778048100 | 0.575 | 0.02 | 3.60 | 0.5649999 | 0.58 | 0.54 | 2186068 |
| 1777961700 | 0.555 | -0.02 | -3.48 | 0.5649999 | 0.58 | 0.55 | 2925196 |
| 1777875300 | 0.575 | -0.03 | -4.96 | 0.61 | 0.61 | 0.5699999 | 2983748 |
| 1777616100 | 0.605 | 0.0400001 | 7.08 | 0.585 | 0.605 | 0.58 | 1128981 |
| 1777529700 | 0.5649999 | -0.035 | -5.83 | 0.6 | 0.605 | 0.555 | 2004368 |
| 1777443300 | 0.6 | -0.01 | -1.64 | 0.61 | 0.62 | 0.595 | 1931839 |
| 1777356900 | 0.61 | -0.02 | -3.17 | 0.635 | 0.635 | 0.6 | 1986672 |
| 1777270500 | 0.63 | 0.03 | 5.00 | 0.595 | 0.645 | 0.585 | 1958578 |
| 1777011300 | 0.6 | 0 | 0.00 | 0.595 | 0.61 | 0.58 | 1258682 |
| 1776924900 | 0.6 | -0.055 | -8.40 | 0.655 | 0.685 | 0.595 | 2614379 |
| 1776838500 | 0.655 | 0 | 0.00 | 0.64 | 0.665 | 0.64 | 1962342 |
| 1776752100 | 0.655 | 0 | 0.00 | 0.645 | 0.67 | 0.64 | 2213419 |
| 1776665700 | 0.655 | 0.035 | 5.65 | 0.63 | 0.665 | 0.61 | 1695677 |
| 1776406500 | 0.62 | -0.045 | -6.77 | 0.655 | 0.665 | 0.62 | 1416690 |
| 1776320100 | 0.665 | 0.015 | 2.31 | 0.66 | 0.6675 | 0.64 | 671824 |
| 1776233700 | 0.65 | 0 | 0.00 | 0.665 | 0.68 | 0.65 | 911374 |
| 1776147300 | 0.65 | 0.01 | 1.56 | 0.65 | 0.66 | 0.645 | 837644 |
| 1776060900 | 0.64 | -0.01 | -1.54 | 0.63 | 0.645 | 0.625 | 958475 |
| 1775801700 | 0.65 | 0.03 | 4.84 | 0.64 | 0.65 | 0.62 | 861519 |
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.
