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 | -0.02 | -2.04081632653 | 0.98 | 1.05 | 0.8 | 677099 | 0.94966849 | DE |
| 4 | -0.005 | -0.518134715026 | 0.965 | 1.05 | 0.8 | 229095 | 0.95293061 | DE |
| 12 | 0.13 | 15.6626506024 | 0.83 | 1.05 | 0.75 | 90715 | 0.92177159 | DE |
| 26 | 0.45 | 88.2352941176 | 0.51 | 1.05 | 0.475 | 60180 | 0.87293041 | DE |
| 52 | 0.46 | 92 | 0.5 | 1.05 | 0.475 | 70433 | 0.69395031 | DE |
| 156 | 0.44 | 84.6153846154 | 0.52 | 1.05 | 0.475 | 69395 | 0.69009488 | DE |
| 260 | 0.44 | 84.6153846154 | 0.52 | 1.05 | 0.475 | 69395 | 0.69009488 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 0.93 | -0.11 | -10.58 | 1.07 | 1.07 | 0.93 | 129244 |
| 1731906900 | 1.04 | 0.09 | 9.47 | 1 | 1.05 | 1 | 27020 |
| 1731647700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.8 | 3105033 |
| 1731561300 | 0.95 | 0.03 | 3.26 | 0.9325 | 0.95 | 0.92 | 100734 |
| 1731474900 | 0.92 | -0.01 | -1.08 | 0.92 | 0.92 | 0.92 | 50000 |
| 1731388500 | 0.93 | -0.04 | -4.12 | 0.98 | 0.98 | 0.92 | 102706 |
| 1731302100 | 0.97 | -0.005 | -0.51 | 0.97 | 0.97 | 0.97 | 32100 |
| 1731042900 | 0.975 | -0.005 | -0.51 | 0.98 | 0.98 | 0.975 | 42278 |
| 1730956500 | 0.98 | -0.02 | -2.00 | 1.0149999 | 1.0149999 | 0.98 | 4416 |
| 1730870100 | 1 | 0.02 | 2.04 | 1 | 1 | 0.985 | 63189 |
| 1730783700 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1730697300 | 0.98 | 0.01 | 1.03 | 0.97 | 0.995 | 0.97 | 47721 |
| 1730438100 | 0.97 | 0.02 | 2.11 | 0.945 | 0.97 | 0.945 | 117106 |
| 1730351700 | 0.95 | 0.03 | 3.26 | 0.92 | 0.95 | 0.92 | 14466 |
| 1730265300 | 0.92 | -0.05 | -5.15 | 0.92 | 0.955 | 0.92 | 75974 |
| 1730178900 | 0.97 | -0.045 | -4.43 | 1.02 | 1.02 | 0.97 | 10610 |
| 1730092500 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.02 | 1 | 28824 |
| 1729833300 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1 | 17147 |
| 1729746900 | 1 | -0.02 | -1.96 | 0.965 | 1.035 | 0.96 | 55289 |
| 1729660500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1729574100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1729487700 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 11000 |
| 1729228500 | 1 | 0 | 0.00 | 1 | 1.02 | 1 | 18500 |
| 1729142100 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 1000 |
| 1729055700 | 1.01 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.01 | 1513 |
| 1728969300 | 1.01 | 0.03 | 3.06 | 1 | 1.02 | 0.995 | 21262 |
| 1728882900 | 0.98 | 0.08 | 8.89 | 0.95 | 0.98 | 0.945 | 36377 |
| 1728623700 | 0.9 | -0.02 | -2.17 | 0.895 | 0.9 | 0.895 | 6684 |
| 1728537300 | 0.92 | 0.055 | 6.36 | 0.875 | 0.92 | 0.875 | 6089 |
| 1728450900 | 0.865 | 0.005 | 0.58 | 0.875 | 0.875 | 0.865 | 10000 |
| 1728364500 | 0.86 | 0.01 | 1.18 | 0.855 | 0.86 | 0.85 | 55800 |
| 1728278100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 4367 |
| 1728022500 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.85 | 1243 |
| 1727936100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1727849700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3880 |
| 1727763300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 22420 |
| 1727676900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 44190 |
| 1727417700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 30900 |
| 1727331300 | 0.8 | 0.04 | 5.26 | 0.79 | 0.8 | 0.79 | 9000 |
| 1727244900 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.76 | 100853 |
| 1727158500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 10000 |
| 1727072100 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 40700 |
| 1726812900 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 15000 |
| 1726726500 | 0.76 | -0.02 | -2.56 | 0.765 | 0.765 | 0.76 | 18103 |
| 1726640100 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.78 | 20000 |
| 1726553700 | 0.77 | 0.01 | 1.32 | 0.8 | 0.8 | 0.77 | 126845 |
| 1726467300 | 0.76 | -0.055 | -6.75 | 0.8 | 0.8 | 0.76 | 28833 |
| 1726208100 | 0.8149999 | 0.0649999 | 8.67 | 0.8 | 0.8149999 | 0.8 | 26731 |
| 1726121700 | 0.75 | -0.065 | -7.98 | 0.8 | 0.8 | 0.75 | 15220 |
| 1726035300 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1725948900 | 0.8149999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.8149999 | 14632 |
| 1725862500 | 0.8199999 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 19024 |
| 1725603300 | 0.8199999 | 0.0199999 | 2.50 | 0.805 | 0.825 | 0.8 | 36500 |
| 1725516900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 130696 |
| 1725430500 | 0.8 | 0.005 | 0.63 | 0.795 | 0.8 | 0.79 | 54731 |
| 1725344100 | 0.795 | -0.005 | -0.63 | 0.7775 | 0.795 | 0.7775 | 6000 |
| 1725257700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 51895 |
| 1724998500 | 0.8 | 0.045 | 5.96 | 0.76 | 0.805 | 0.76 | 45235 |
| 1724912100 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1724825700 | 0.755 | -0.095 | -11.18 | 0.875 | 0.875 | 0.755 | 6291 |
| 1724739300 | 0.85 | 0.05 | 6.25 | 0.83 | 0.85 | 0.83 | 9965 |
| 1724652900 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 4000 |
| 1724393700 | 0.75 | 0.03 | 4.17 | 0.75 | 0.85 | 0.75 | 97121 |
| 1724307300 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 10000 |
| 1724220900 | 0.7 | 0.03 | 4.48 | 0.68 | 0.7 | 0.6625 | 23997 |
| 1724134500 | 0.67 | 0.055 | 8.94 | 0.65 | 0.67 | 0.65 | 14990 |
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
Premium
