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 | -0.288 | -7.66773162939 | 3.756 | 3.756 | 3.3 | 415128 | 3.52004454 | DE |
| 4 | -0.124 | -3.45211581292 | 3.592 | 3.978 | 3.3 | 393549 | 3.63764855 | DE |
| 12 | -1.042 | -23.1042128603 | 4.51 | 4.528 | 3.3 | 306358 | 3.7811485 | DE |
| 26 | -0.702 | -16.8345323741 | 4.17 | 4.542 | 3.3 | 390333 | 3.89494148 | DE |
| 52 | -2.882 | -45.3858267717 | 6.35 | 6.63 | 3.3 | 430690 | 4.63497371 | DE |
| 156 | -6.732 | -66 | 10.2 | 11.6 | 3.3 | 276922 | 6.44100727 | DE |
| 260 | -6.782 | -66.1658536585 | 10.25 | 11.6 | 3.3 | 288163 | 6.67645749 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 3.4 | -0.03 | -0.76 | 3.388 | 3.408 | 3.3 | 519347 |
| 1734627300 | 3.426 | -0.18 | -4.99 | 3.648 | 3.648 | 3.418 | 455535 |
| 1734540900 | 3.606 | 0.01 | 0.17 | 3.554 | 3.636 | 3.554 | 613580 |
| 1734454500 | 3.6 | -0.04 | -0.99 | 3.698 | 3.698 | 3.59 | 112393 |
| 1734368100 | 3.636 | -0.13 | -3.55 | 3.756 | 3.756 | 3.606 | 374785 |
| 1734108900 | 3.77 | -0.1 | -2.63 | 3.874 | 3.898 | 3.758 | 157659 |
| 1734022500 | 3.872 | -0.07 | -1.73 | 3.954 | 3.964 | 3.852 | 145693 |
| 1733936100 | 3.94 | -0.02 | -0.45 | 3.9 | 3.97 | 3.898 | 101479 |
| 1733849700 | 3.958 | -0.01 | -0.15 | 3.96 | 3.96 | 3.888 | 111182 |
| 1733763300 | 3.964 | 0.08 | 1.95 | 3.88 | 3.978 | 3.866 | 243650 |
| 1733504100 | 3.888 | 0.12 | 3.08 | 3.81 | 3.94 | 3.78 | 485520 |
| 1733417700 | 3.772 | 0.06 | 1.73 | 3.69 | 3.832 | 3.69 | 344709 |
| 1733331300 | 3.708 | 0.09 | 2.37 | 3.6 | 3.708 | 3.528 | 332391 |
| 1733244900 | 3.622 | -0.03 | -0.88 | 3.606 | 3.676 | 3.602 | 121534 |
| 1733158500 | 3.654 | -0.05 | -1.40 | 3.728 | 3.738 | 3.624 | 105519 |
| 1732899300 | 3.706 | 0.01 | 0.22 | 3.74 | 3.74 | 3.66 | 208066 |
| 1732812900 | 3.698 | 0.02 | 0.43 | 3.64 | 3.756 | 3.64 | 200561 |
| 1732726500 | 3.682 | 0.15 | 4.25 | 3.55 | 3.7 | 3.518 | 429381 |
| 1732640100 | 3.532 | -0.06 | -1.73 | 3.536 | 3.538 | 3.314 | 1138647 |
| 1732553700 | 3.594 | 0.07 | 1.87 | 3.592 | 3.64 | 3.542 | 1669355 |
| 1732294500 | 3.528 | -0.02 | -0.51 | 3.588 | 3.668 | 3.52 | 813516 |
| 1732208100 | 3.546 | -0.16 | -4.21 | 3.694 | 3.694 | 3.426 | 501297 |
| 1732121700 | 3.702 | -0.04 | -1.02 | 3.65 | 3.788 | 3.65 | 1097480 |
| 1732035300 | 3.74 | -0.07 | -1.84 | 3.786 | 3.85 | 3.706 | 704289 |
| 1731948900 | 3.81 | 0.01 | 0.37 | 3.788 | 3.842 | 3.748 | 171489 |
| 1731689700 | 3.796 | 0.06 | 1.66 | 3.692 | 3.864 | 3.692 | 422072 |
| 1731603300 | 3.734 | 0.1 | 2.70 | 3.69 | 3.744 | 3.598 | 337584 |
| 1731516900 | 3.636 | -0.19 | -4.97 | 3.902 | 3.902 | 3.606 | 298884 |
| 1731430500 | 3.826 | -0.16 | -3.97 | 3.99 | 3.99 | 3.826 | 177783 |
| 1731344100 | 3.984 | 0.07 | 1.79 | 3.94 | 4.016 | 3.88 | 109283 |
| 1731084900 | 3.914 | 0.08 | 1.98 | 3.902 | 3.918 | 3.744 | 208777 |
| 1730998500 | 3.838 | 0.12 | 3.17 | 3.7 | 3.914 | 3.686 | 630575 |
| 1730912100 | 3.72 | -0.23 | -5.73 | 3.98 | 4.07 | 3.582 | 745701 |
| 1730825700 | 3.946 | 0.04 | 0.97 | 3.812 | 3.952 | 3.812 | 144459 |
| 1730739300 | 3.908 | 0.02 | 0.62 | 3.878 | 3.946 | 3.856 | 138045 |
| 1730480100 | 3.884 | 0.02 | 0.52 | 3.984 | 3.984 | 3.836 | 77185 |
| 1730393700 | 3.864 | -0.05 | -1.23 | 3.984 | 3.984 | 3.832 | 121914 |
| 1730307300 | 3.912 | -0.06 | -1.46 | 3.962 | 3.972 | 3.89 | 191909 |
| 1730220900 | 3.97 | -0.06 | -1.59 | 4 | 4.056 | 3.97 | 91910 |
| 1730134500 | 4.034 | 0.03 | 0.80 | 4.05 | 4.05 | 3.97 | 137451 |
| 1729871700 | 4.002 | 0 | 0.10 | 4.074 | 4.074 | 3.966 | 157823 |
| 1729785300 | 3.998 | 0 | 0.00 | 3.98 | 4.08 | 3.98 | 165875 |
| 1729698900 | 3.998 | -0.05 | -1.24 | 4.038 | 4.08 | 3.992 | 146377 |
| 1729612500 | 4.048 | -0.04 | -1.08 | 4.128 | 4.128 | 4.042 | 163710 |
| 1729526100 | 4.092 | -0.08 | -1.92 | 4.21 | 4.21 | 4.062 | 182762 |
| 1729266900 | 4.172 | 0.01 | 0.14 | 4.19 | 4.2699999 | 4.172 | 236046 |
| 1729180500 | 4.166 | 0 | 0.10 | 4.128 | 4.194 | 4.106 | 110856 |
| 1729094100 | 4.162 | 0.04 | 1.07 | 4.066 | 4.18 | 4.0519999 | 71691 |
| 1729007700 | 4.118 | -0.03 | -0.82 | 4.256 | 4.256 | 4.07 | 129269 |
| 1728921300 | 4.152 | -0.01 | -0.24 | 4.112 | 4.166 | 4.11 | 144529 |
| 1728662100 | 4.162 | -0.04 | -1.05 | 4.22 | 4.232 | 4.146 | 143854 |
| 1728575700 | 4.206 | -0.09 | -2.00 | 4.298 | 4.3 | 4.138 | 221474 |
| 1728489300 | 4.292 | 0.07 | 1.56 | 4.3 | 4.3 | 4.184 | 96486 |
| 1728402900 | 4.226 | -0.14 | -3.16 | 4.2779999 | 4.314 | 4.188 | 193502 |
| 1728316500 | 4.364 | 0.02 | 0.41 | 4.348 | 4.372 | 4.276 | 98385 |
| 1728057300 | 4.346 | 0.08 | 1.83 | 4.26 | 4.384 | 4.26 | 231842 |
| 1727970900 | 4.268 | -0.11 | -2.42 | 4.354 | 4.4 | 4.268 | 168991 |
| 1727884500 | 4.374 | 0.04 | 1.02 | 4.354 | 4.45 | 4.284 | 127174 |
| 1727798100 | 4.33 | -0.04 | -1.01 | 4.412 | 4.444 | 4.32 | 336308 |
| 1727711700 | 4.374 | -0.12 | -2.76 | 4.51 | 4.5279999 | 4.352 | 261918 |
| 1727452500 | 4.498 | 0.04 | 0.99 | 4.494 | 4.542 | 4.404 | 724657 |
| 1727366100 | 4.454 | 0.33 | 7.95 | 4.198 | 4.516 | 4.15 | 1439555 |
| 1727279700 | 4.126 | -0.03 | -0.72 | 4.118 | 4.198 | 4.108 | 301274 |
| 1727193300 | 4.156 | 0.27 | 6.95 | 3.954 | 4.182 | 3.942 | 634315 |
| 1727106900 | 3.886 | 0.01 | 0.26 | 3.968 | 3.968 | 3.828 | 224996 |
| 1726847700 | 3.876 | -0.2 | -4.86 | 4.018 | 4.132 | 3.868 | 418310 |
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
