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 | -0.0025 | -1.06157112527 | 0.2355 | 0.2395 | 0.222 | 324731 | 0.2313459 | DE |
| 4 | -0.043 | -15.5797101449 | 0.276 | 0.2815 | 0.222 | 419000 | 0.24451777 | DE |
| 12 | -0.62 | -72.6846424385 | 0.853 | 1.206 | 0.222 | 630609 | 0.54194213 | DE |
| 26 | -0.755 | -76.4170040486 | 0.988 | 1.206 | 0.222 | 397453 | 0.65355504 | DE |
| 52 | -1.022 | -81.4342629482 | 1.255 | 1.34 | 0.222 | 311446 | 0.81959661 | DE |
| 156 | -1.677 | -87.8010471204 | 1.91 | 2.426 | 0.222 | 401278 | 1.4772719 | DE |
| 260 | 0.076 | 48.4076433121 | 0.157 | 2.53 | 0.102 | 875009 | 0.97099311 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 0.231 | 0.005 | 2.21 | 0.224 | 0.231 | 0.222 | 364015 |
| 1740588900 | 0.226 | -0.004 | -1.74 | 0.2275 | 0.2325 | 0.2245 | 365155 |
| 1740502500 | 0.23 | -0.006 | -2.54 | 0.234 | 0.234 | 0.227 | 347503 |
| 1740416100 | 0.236 | 0 | 0.00 | 0.2375 | 0.2375 | 0.231 | 336919 |
| 1740156900 | 0.236 | -0.003 | -1.26 | 0.2355 | 0.2395 | 0.232 | 210061 |
| 1740070500 | 0.239 | -0.001 | -0.42 | 0.2405 | 0.244 | 0.2355 | 174606 |
| 1739984100 | 0.24 | -0.0015 | -0.62 | 0.246 | 0.246 | 0.2375 | 276173 |
| 1739897700 | 0.2415 | 0.003 | 1.26 | 0.239 | 0.247 | 0.2365 | 447619 |
| 1739811300 | 0.2385 | -0.0025 | -1.04 | 0.2415 | 0.2415 | 0.234 | 587642 |
| 1739552100 | 0.241 | 0.002 | 0.84 | 0.236 | 0.244 | 0.2355 | 379242 |
| 1739465700 | 0.239 | -0.001 | -0.42 | 0.24 | 0.2465 | 0.231 | 914670 |
| 1739379300 | 0.24 | -0.01 | -4.00 | 0.25 | 0.252 | 0.2315 | 1606247 |
| 1739292900 | 0.25 | -0.0025 | -0.99 | 0.25 | 0.2525 | 0.2455 | 429174 |
| 1739206500 | 0.2525 | -0.0035 | -1.37 | 0.2505 | 0.256 | 0.25 | 268531 |
| 1738947300 | 0.256 | -0.0085 | -3.21 | 0.26 | 0.268 | 0.256 | 467178 |
| 1738860900 | 0.2645 | -0.005 | -1.86 | 0.266 | 0.271 | 0.26 | 314735 |
| 1738774500 | 0.2695 | -0.0055 | -2.00 | 0.2685 | 0.2725 | 0.2655 | 253334 |
| 1738688100 | 0.275 | 0.0025 | 0.92 | 0.27 | 0.275 | 0.2635 | 297162 |
| 1738601700 | 0.2725 | -0.007 | -2.50 | 0.2725 | 0.2755 | 0.27 | 187083 |
| 1738342500 | 0.2795 | -0.002 | -0.71 | 0.276 | 0.2814999 | 0.275 | 152958 |
| 1738256100 | 0.2814999 | 0.0039999 | 1.44 | 0.2725 | 0.2829999 | 0.2725 | 211678 |
| 1738169700 | 0.2775 | 0.006 | 2.21 | 0.272 | 0.2819999 | 0.262 | 701232 |
| 1738083300 | 0.2715 | -0.0085 | -3.04 | 0.2829999 | 0.2829999 | 0.265 | 793634 |
| 1737996900 | 0.28 | 0.001 | 0.36 | 0.28 | 0.287 | 0.278 | 284264 |
| 1737737700 | 0.279 | -0.0005 | -0.18 | 0.277 | 0.2895 | 0.275 | 883146 |
| 1737651300 | 0.2795 | -0.0085 | -2.95 | 0.295 | 0.295 | 0.2765 | 876488 |
| 1737564900 | 0.288 | -0.0075 | -2.54 | 0.2945 | 0.2945 | 0.2829999 | 713478 |
| 1737478500 | 0.2955 | -0.005 | -1.66 | 0.3 | 0.307 | 0.292 | 310079 |
| 1737392100 | 0.3005 | -0.0085 | -2.75 | 0.306 | 0.314 | 0.292 | 954401 |
| 1737132900 | 0.309 | 0.011 | 3.69 | 0.2985 | 0.32 | 0.2985 | 1393616 |
| 1737046500 | 0.298 | 0.005 | 1.71 | 0.296 | 0.305 | 0.291 | 551626 |
| 1736960100 | 0.293 | -0.0015 | -0.51 | 0.2905 | 0.3055 | 0.2755 | 1724471 |
| 1736873700 | 0.2945 | -0.024 | -7.54 | 0.315 | 0.317 | 0.29 | 2238292 |
| 1736787300 | 0.3185 | -0.8735 | -73.28 | 0.359 | 0.359 | 0.316 | 2602697 |
| 1736528100 | 1.192 | 0 | 0.00 | 1.192 | 1.192 | 1.192 | 0 |
| 1736441700 | 1.192 | 0.03 | 2.58 | 1.176 | 1.196 | 1.156 | 717344 |
| 1736355300 | 1.162 | -0.01 | -0.51 | 1.168 | 1.176 | 1.1439999 | 410871 |
| 1736268900 | 1.168 | -0 | -0.17 | 1.17 | 1.184 | 1.1399999 | 328418 |
| 1736182500 | 1.17 | -0.01 | -0.51 | 1.18 | 1.19 | 1.148 | 248498 |
| 1735923300 | 1.176 | -0 | -0.34 | 1.19 | 1.206 | 1.16 | 368590 |
| 1735836900 | 1.18 | 0.07 | 5.92 | 1.1279999 | 1.182 | 1.1259999 | 724318 |
| 1735577700 | 1.114 | -0.01 | -0.54 | 1.116 | 1.12 | 1.1 | 266963 |
| 1735318500 | 1.12 | 0 | 0.00 | 1.1279999 | 1.1379999 | 1.106 | 526856 |
| 1734972900 | 1.12 | 0.03 | 3.13 | 1.088 | 1.1399999 | 1.066 | 838088 |
| 1734713700 | 1.086 | 0.04 | 3.43 | 1.058 | 1.09 | 1.05 | 543978 |
| 1734627300 | 1.05 | -0.01 | -0.57 | 1.042 | 1.076 | 1.034 | 437953 |
| 1734540900 | 1.056 | 0 | 0.00 | 1.05 | 1.08 | 1.044 | 483821 |
| 1734454500 | 1.056 | 0.01 | 1.15 | 1.058 | 1.092 | 1.032 | 568228 |
| 1734368100 | 1.044 | 0.05 | 5.24 | 1.016 | 1.062 | 0.986 | 621966 |
| 1734108900 | 0.992 | -0.024 | -2.36 | 1.016 | 1.028 | 0.987 | 338974 |
| 1734022500 | 1.016 | 0.05 | 4.74 | 0.978 | 1.074 | 0.978 | 1853091 |
| 1733936100 | 0.97 | 0.045 | 4.86 | 0.929 | 0.99 | 0.922 | 1179723 |
| 1733849700 | 0.925 | 0.016 | 1.76 | 0.917 | 0.934 | 0.881 | 321950 |
| 1733763300 | 0.909 | -0.011 | -1.20 | 0.93 | 0.936 | 0.894 | 209803 |
| 1733504100 | 0.92 | 0.058 | 6.73 | 0.853 | 0.926 | 0.85 | 444350 |
| 1733417700 | 0.862 | -0.002 | -0.23 | 0.865 | 0.876 | 0.851 | 129477 |
| 1733331300 | 0.864 | 0.009 | 1.05 | 0.862 | 0.879 | 0.849 | 145509 |
| 1733244900 | 0.855 | -0.009 | -1.04 | 0.856 | 0.866 | 0.843 | 89328 |
| 1733158500 | 0.864 | -0.001 | -0.12 | 0.869 | 0.869 | 0.84 | 102158 |
| 1732899300 | 0.865 | -0.015 | -1.70 | 0.894 | 0.894 | 0.852 | 127098 |
| 1732812900 | 0.88 | -0.007 | -0.79 | 0.89 | 0.903 | 0.863 | 194220 |
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
