Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 1.07142857143 | 0.28 | 0.288 | 0.274 | 10288 | 0.27912011 | DE |
| 4 | 0.007 | 2.53623188406 | 0.276 | 0.295 | 0.274 | 19532 | 0.28632322 | DE |
| 12 | -0.042 | -12.9230769231 | 0.325 | 0.341 | 0.271 | 19762 | 0.29754889 | DE |
| 26 | -0.007 | -2.41379310345 | 0.29 | 0.354 | 0.271 | 34458 | 0.3152255 | DE |
| 52 | -0.023 | -7.51633986928 | 0.306 | 0.354 | 0.271 | 35395 | 0.30849268 | DE |
| 156 | -0.147 | -34.1860465116 | 0.43 | 0.461 | 0.271 | 26223 | 0.35018609 | DE |
| 260 | -0.307 | -52.0338983051 | 0.59 | 0.634 | 0.271 | 33375 | 0.40103528 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730739300 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1730480100 | 0.2829999 | 0.0079999 | 2.91 | 0.2829999 | 0.2829999 | 0.274 | 2965 |
| 1730393700 | 0.275 | -0.006 | -2.14 | 0.28 | 0.2859999 | 0.275 | 26131 |
| 1730307300 | 0.281 | -0.007 | -2.43 | 0.281 | 0.281 | 0.281 | 1558 |
| 1730220900 | 0.288 | 0.001 | 0.35 | 0.28 | 0.288 | 0.28 | 10499 |
| 1730134500 | 0.287 | -0.001 | -0.35 | 0.289 | 0.289 | 0.281 | 2711 |
| 1729871700 | 0.288 | 0.0030001 | 1.05 | 0.2839999 | 0.288 | 0.28 | 55000 |
| 1729785300 | 0.2849999 | -0.001 | -0.35 | 0.2859999 | 0.289 | 0.2839999 | 6432 |
| 1729698900 | 0.2859999 | 0 | 0.00 | 0.29 | 0.292 | 0.2859999 | 14991 |
| 1729612500 | 0.2859999 | -0.008 | -2.72 | 0.288 | 0.288 | 0.2859999 | 13250 |
| 1729526100 | 0.294 | 0.0080001 | 2.80 | 0.29 | 0.295 | 0.287 | 12783 |
| 1729266900 | 0.2859999 | 0 | 0.00 | 0.2839999 | 0.295 | 0.2829999 | 15670 |
| 1729180500 | 0.2859999 | 0.003 | 1.06 | 0.29 | 0.29 | 0.2829999 | 38467 |
| 1729094100 | 0.2829999 | -0.005 | -1.74 | 0.2829999 | 0.289 | 0.2829999 | 4638 |
| 1729007700 | 0.288 | 0.0050001 | 1.77 | 0.28 | 0.288 | 0.28 | 11099 |
| 1728921300 | 0.2829999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2829999 | 17531 |
| 1728662100 | 0.2829999 | 0 | 0.00 | 0.289 | 0.289 | 0.2819999 | 7529 |
| 1728575700 | 0.2829999 | -0.006 | -2.08 | 0.2859999 | 0.289 | 0.2819999 | 21354 |
| 1728489300 | 0.289 | 0 | 0.00 | 0.2839999 | 0.289 | 0.276 | 15145 |
| 1728402900 | 0.289 | 0.012 | 4.33 | 0.276 | 0.292 | 0.276 | 93352 |
| 1728316500 | 0.277 | -0.027 | -8.88 | 0.299 | 0.3 | 0.271 | 287532 |
| 1728057300 | 0.304 | -0.02 | -6.17 | 0.308 | 0.317 | 0.303 | 6614 |
| 1727970900 | 0.324 | 0.005 | 1.57 | 0.312 | 0.334 | 0.307 | 13681 |
| 1727884500 | 0.319 | 0 | 0.00 | 0.312 | 0.319 | 0.312 | 3270 |
| 1727798100 | 0.319 | -0.006 | -1.85 | 0.32 | 0.32 | 0.31 | 14946 |
| 1727711700 | 0.325 | -0.003 | -0.91 | 0.321 | 0.325 | 0.305 | 97255 |
| 1727452500 | 0.328 | -0.001 | -0.30 | 0.322 | 0.328 | 0.321 | 4981 |
| 1727366100 | 0.329 | 0.007 | 2.17 | 0.322 | 0.341 | 0.322 | 4281 |
| 1727279700 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 1500 |
| 1727193300 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1727106900 | 0.322 | -0.001 | -0.31 | 0.321 | 0.33 | 0.321 | 18500 |
| 1726847700 | 0.323 | -0.007 | -2.12 | 0.332 | 0.337 | 0.323 | 12398 |
| 1726761300 | 0.33 | 0.004 | 1.23 | 0.33 | 0.332 | 0.33 | 13800 |
| 1726674900 | 0.326 | 0.002 | 0.62 | 0.32 | 0.326 | 0.32 | 33091 |
| 1726588500 | 0.324 | 0.001 | 0.31 | 0.324 | 0.324 | 0.324 | 464 |
| 1726502100 | 0.323 | 0.003 | 0.94 | 0.324 | 0.324 | 0.323 | 25500 |
| 1726242900 | 0.32 | 0.001 | 0.31 | 0.32 | 0.324 | 0.32 | 18371 |
| 1726156500 | 0.319 | -0.001 | -0.31 | 0.319 | 0.319 | 0.319 | 8500 |
| 1726070100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1725983700 | 0.32 | -0.003 | -0.93 | 0.32 | 0.32 | 0.32 | 3000 |
| 1725897300 | 0.323 | 0.003 | 0.94 | 0.323 | 0.323 | 0.323 | 4261 |
| 1725638100 | 0.32 | -0.003 | -0.93 | 0.32 | 0.32 | 0.32 | 849 |
| 1725551700 | 0.323 | 0 | 0.00 | 0.323 | 0.323 | 0.323 | 303 |
| 1725465300 | 0.323 | 0 | 0.00 | 0.323 | 0.323 | 0.323 | 0 |
| 1725378900 | 0.323 | -0.003 | -0.92 | 0.323 | 0.323 | 0.323 | 250 |
| 1725292500 | 0.326 | 0.013 | 4.15 | 0.329 | 0.329 | 0.323 | 32525 |
| 1725033300 | 0.313 | -0.011 | -3.40 | 0.325 | 0.325 | 0.313 | 4280 |
| 1724946900 | 0.324 | 0.007 | 2.21 | 0.317 | 0.324 | 0.317 | 447 |
| 1724860500 | 0.317 | -0.001 | -0.31 | 0.318 | 0.318 | 0.317 | 4800 |
| 1724774100 | 0.318 | -0.006 | -1.85 | 0.318 | 0.318 | 0.318 | 1000 |
| 1724687700 | 0.324 | -0.007 | -2.11 | 0.324 | 0.324 | 0.324 | 3511 |
| 1724428500 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 0 |
| 1724342100 | 0.331 | 0.005 | 1.53 | 0.315 | 0.331 | 0.315 | 8653 |
| 1724255700 | 0.326 | 0.01 | 3.16 | 0.316 | 0.327 | 0.308 | 26857 |
| 1724169300 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 2047 |
| 1724082900 | 0.316 | -0.005 | -1.56 | 0.325 | 0.326 | 0.311 | 13665 |
| 1723823700 | 0.321 | 0.007 | 2.23 | 0.315 | 0.321 | 0.31 | 3736 |
| 1723650900 | 0.314 | -0.012 | -3.68 | 0.325 | 0.325 | 0.314 | 1400 |
| 1723564500 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1723478100 | 0.326 | -0.003 | -0.91 | 0.329 | 0.329 | 0.313 | 2903 |
| 1723218900 | 0.329 | 0.001 | 0.30 | 0.329 | 0.329 | 0.329 | 1000 |
| 1723132500 | 0.328 | -0.004 | -1.20 | 0.308 | 0.328 | 0.308 | 233 |
| 1723046100 | 0.332 | 0.009 | 2.79 | 0.332 | 0.332 | 0.332 | 1000 |
| 1722959700 | 0.323 | 0.021 | 6.95 | 0.323 | 0.323 | 0.323 | 2222 |
| 1722873300 | 0.302 | -0.003 | -0.98 | 0.3 | 0.305 | 0.296 | 54001 |
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
