Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 1.2474012474 | 0.481 | 0.504 | 0.469 | 33568 | 0.48719751 | DE |
| 4 | 0.084 | 20.8436724566 | 0.403 | 0.56 | 0.391 | 70712 | 0.47846707 | DE |
| 12 | 0.093 | 23.6040609137 | 0.394 | 0.56 | 0.38 | 33187 | 0.4513858 | DE |
| 26 | 0.069 | 16.5071770335 | 0.418 | 0.56 | 0.36 | 23724 | 0.43691727 | DE |
| 52 | -0.031 | -5.98455598456 | 0.518 | 0.56 | 0.352 | 24301 | 0.43109793 | DE |
| 156 | -0.255 | -34.3665768194 | 0.742 | 0.788 | 0.352 | 15517 | 0.52525284 | DE |
| 260 | -0.573 | -54.0566037736 | 1.06 | 1.22 | 0.352 | 19668 | 0.72144282 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 0.487 | 0.002 | 0.41 | 0.481 | 0.487 | 0.478 | 16528 |
| 1734972900 | 0.485 | -0.005 | -1.02 | 0.489 | 0.504 | 0.477 | 37629 |
| 1734713700 | 0.49 | 0.009 | 1.87 | 0.481 | 0.49 | 0.469 | 29506 |
| 1734627300 | 0.481 | -0.015 | -3.02 | 0.506 | 0.506 | 0.461 | 35599 |
| 1734540900 | 0.496 | 0.011 | 2.27 | 0.475 | 0.496 | 0.471 | 48623 |
| 1734454500 | 0.485 | 0.002 | 0.41 | 0.483 | 0.494 | 0.483 | 63315 |
| 1734368100 | 0.483 | -0.017 | -3.40 | 0.474 | 0.512 | 0.474 | 100864 |
| 1734108900 | 0.5 | 0.014 | 2.88 | 0.491 | 0.518 | 0.484 | 45293 |
| 1734022500 | 0.486 | -0.042 | -7.95 | 0.512 | 0.56 | 0.482 | 278829 |
| 1733936100 | 0.528 | 0.094 | 21.66 | 0.437 | 0.528 | 0.437 | 258591 |
| 1733849700 | 0.434 | 0.034 | 8.50 | 0.406 | 0.44 | 0.406 | 172855 |
| 1733763300 | 0.4 | 0.001 | 0.25 | 0.413 | 0.413 | 0.4 | 13000 |
| 1733504100 | 0.399 | 0.003 | 0.76 | 0.4069999 | 0.414 | 0.399 | 37026 |
| 1733417700 | 0.396 | -0.011 | -2.70 | 0.4069999 | 0.4069999 | 0.396 | 3665 |
| 1733331300 | 0.4069999 | 0.0139999 | 3.56 | 0.4069999 | 0.4069999 | 0.4069999 | 1000 |
| 1733244900 | 0.393 | -0.003 | -0.76 | 0.392 | 0.395 | 0.392 | 10049 |
| 1733158500 | 0.396 | -0.012 | -2.94 | 0.415 | 0.415 | 0.394 | 61139 |
| 1732899300 | 0.4079999 | 0.0039999 | 0.99 | 0.403 | 0.4079999 | 0.391 | 5120 |
| 1732812900 | 0.404 | 0.016 | 4.12 | 0.404 | 0.405 | 0.404 | 12750 |
| 1732726500 | 0.388 | -0.003 | -0.77 | 0.388 | 0.388 | 0.388 | 263 |
| 1732640100 | 0.391 | -0.019 | -4.63 | 0.391 | 0.391 | 0.391 | 1 |
| 1732553700 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.4099999 | 0.4099999 | 100 |
| 1732294500 | 0.395 | -0.012 | -2.95 | 0.4069999 | 0.4069999 | 0.395 | 20680 |
| 1732208100 | 0.4069999 | 0.0009999 | 0.25 | 0.4069999 | 0.4069999 | 0.4069999 | 1000 |
| 1732121700 | 0.406 | -0.001 | -0.25 | 0.4 | 0.406 | 0.4 | 17013 |
| 1732035300 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 10 |
| 1731948900 | 0.4069999 | 0.0089999 | 2.26 | 0.394 | 0.4069999 | 0.393 | 9183 |
| 1731689700 | 0.398 | 0.007 | 1.79 | 0.4079999 | 0.428 | 0.398 | 84798 |
| 1731603300 | 0.391 | 0.008 | 2.09 | 0.381 | 0.4079999 | 0.38 | 76073 |
| 1731516900 | 0.383 | -0.015 | -3.77 | 0.383 | 0.383 | 0.383 | 50 |
| 1731430500 | 0.398 | 0.015 | 3.92 | 0.382 | 0.398 | 0.382 | 2804 |
| 1731344100 | 0.383 | -0.007 | -1.79 | 0.384 | 0.384 | 0.383 | 9451 |
| 1731084900 | 0.39 | -0.005 | -1.27 | 0.385 | 0.39 | 0.385 | 2783 |
| 1730998500 | 0.395 | 0.011 | 2.86 | 0.381 | 0.395 | 0.381 | 1789 |
| 1730912100 | 0.384 | -0.022 | -5.42 | 0.384 | 0.384 | 0.384 | 1000 |
| 1730825700 | 0.406 | 0.016 | 4.10 | 0.399 | 0.406 | 0.399 | 1000 |
| 1730739300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730480100 | 0.39 | 0.004 | 1.04 | 0.394 | 0.4 | 0.39 | 6568 |
| 1730393700 | 0.386 | -0.014 | -3.50 | 0.392 | 0.4 | 0.386 | 23292 |
| 1730307300 | 0.4 | 0 | 0.00 | 0.393 | 0.4 | 0.393 | 862 |
| 1730220900 | 0.4 | 0.011 | 2.83 | 0.389 | 0.401 | 0.388 | 55376 |
| 1730134500 | 0.389 | -0.005 | -1.27 | 0.389 | 0.389 | 0.389 | 1000 |
| 1729871700 | 0.394 | -0.006 | -1.50 | 0.394 | 0.394 | 0.394 | 1 |
| 1729785300 | 0.4 | 0.003 | 0.76 | 0.389 | 0.402 | 0.389 | 47036 |
| 1729698900 | 0.397 | 0.007 | 1.79 | 0.402 | 0.404 | 0.397 | 12500 |
| 1729612500 | 0.39 | -0.012 | -2.99 | 0.402 | 0.402 | 0.39 | 69188 |
| 1729526100 | 0.402 | 0.002 | 0.50 | 0.403 | 0.4099999 | 0.402 | 5683 |
| 1729266900 | 0.4 | -0.011 | -2.68 | 0.4109999 | 0.4109999 | 0.4 | 3001 |
| 1729180500 | 0.4109999 | 0.0109999 | 2.75 | 0.4 | 0.4109999 | 0.4 | 8875 |
| 1729094100 | 0.4 | -0.004 | -0.99 | 0.4 | 0.4089999 | 0.4 | 3229 |
| 1729007700 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1728921300 | 0.404 | -0.009 | -2.18 | 0.402 | 0.404 | 0.402 | 6505 |
| 1728662100 | 0.413 | 0.0040001 | 0.98 | 0.398 | 0.413 | 0.398 | 34547 |
| 1728575700 | 0.4089999 | 0.0139999 | 3.54 | 0.4 | 0.4099999 | 0.4 | 2415 |
| 1728489300 | 0.395 | -0.022 | -5.28 | 0.4089999 | 0.4089999 | 0.39 | 20007 |
| 1728402900 | 0.417 | 0.011 | 2.71 | 0.417 | 0.417 | 0.417 | 369 |
| 1728316500 | 0.406 | -0.011 | -2.64 | 0.4089999 | 0.416 | 0.404 | 32431 |
| 1728057300 | 0.417 | 0.0070001 | 1.71 | 0.394 | 0.418 | 0.394 | 49530 |
| 1727970900 | 0.4099999 | 0.0079999 | 1.99 | 0.4099999 | 0.4099999 | 0.403 | 8469 |
| 1727884500 | 0.402 | -0.013 | -3.13 | 0.414 | 0.414 | 0.402 | 56570 |
| 1727798100 | 0.415 | -0.014 | -3.26 | 0.4079999 | 0.428 | 0.4079999 | 9622 |
| 1727711700 | 0.429 | -0.002 | -0.46 | 0.438 | 0.438 | 0.418 | 97027 |
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
