Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 5.05050505051 | 1.98 | 2.12 | 1.98 | 14500 | 2.01241379 | DE |
| 4 | 0.02 | 0.970873786408 | 2.06 | 2.17 | 1.92 | 8313 | 2.01932331 | DE |
| 12 | 0.27 | 14.9171270718 | 1.81 | 2.4 | 1.76 | 15729 | 2.16070199 | DE |
| 26 | -0.04 | -1.88679245283 | 2.12 | 2.67 | 1.76 | 15011 | 2.17603709 | DE |
| 52 | 0.085 | 4.26065162907 | 1.995 | 3.15 | 1.6 | 14735 | 2.28298004 | DE |
| 156 | 0.0185 | 0.897404802328 | 2.0615 | 3.3595 | 1.6 | 17957 | 2.37149045 | DE |
| 260 | 0.0185 | 0.897404802328 | 2.0615 | 3.3595 | 1.6 | 17957 | 2.37149045 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740416100 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1740156900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1740070500 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1739984100 | 2.08 | 0.07 | 3.48 | 2.08 | 2.08 | 2.08 | 1000 |
| 1739897700 | 2.0099999 | 0.09 | 4.69 | 1.98 | 2.12 | 1.98 | 28000 |
| 1739811300 | 1.92 | -0.03 | -1.54 | 1.925 | 1.925 | 1.92 | 3000 |
| 1739552100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 1000 |
| 1739465700 | 1.95 | -0.05 | -2.26 | 1.985 | 2.09 | 1.95 | 18000 |
| 1739379300 | 1.995 | -0.01 | -0.25 | 1.965 | 1.995 | 1.94 | 4000 |
| 1739292900 | 2 | -0.06 | -2.91 | 2.09 | 2.16 | 2 | 22000 |
| 1739206500 | 2.06 | 0 | 0.00 | 2.0099999 | 2.06 | 2.0099999 | 4000 |
| 1738947300 | 2.06 | 0.01 | 0.49 | 2.04 | 2.06 | 2.04 | 4000 |
| 1738860900 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 1000 |
| 1738774500 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 1000 |
| 1738688100 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1738601700 | 2.06 | -0.01 | -0.48 | 2.06 | 2.06 | 2.06 | 3000 |
| 1738342500 | 2.07 | 0.01 | 0.49 | 2.12 | 2.14 | 2.07 | 10000 |
| 1738256100 | 2.06 | 0.01 | 0.49 | 2.12 | 2.17 | 2.06 | 14000 |
| 1738169700 | 2.05 | -0.04 | -1.91 | 2.04 | 2.17 | 2.04 | 15000 |
| 1738083300 | 2.09 | 0.01 | 0.48 | 2.06 | 2.09 | 2.06 | 4000 |
| 1737996900 | 2.08 | 0.06 | 2.97 | 2.0099999 | 2.08 | 1.98 | 16000 |
| 1737737700 | 2.02 | -0.04 | -1.94 | 2.09 | 2.12 | 2.02 | 21000 |
| 1737651300 | 2.06 | -0.2 | -8.85 | 2.24 | 2.24 | 2.06 | 32000 |
| 1737564900 | 2.2599999 | 0.14 | 6.60 | 2.12 | 2.3 | 2.12 | 83000 |
| 1737478500 | 2.12 | -0.01 | -0.47 | 2.06 | 2.12 | 2.06 | 2000 |
| 1737392100 | 2.13 | -0.05 | -2.29 | 2.1 | 2.13 | 2.05 | 7000 |
| 1737132900 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 1000 |
| 1737046500 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1736960100 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1736873700 | 2.18 | -0.01 | -0.46 | 2.16 | 2.18 | 2.12 | 6000 |
| 1736787300 | 2.19 | -0.02 | -0.90 | 2.19 | 2.19 | 2.19 | 1000 |
| 1736528100 | 2.21 | -0.08 | -3.49 | 2.24 | 2.24 | 2.18 | 18000 |
| 1736441700 | 2.29 | -0.02 | -0.87 | 2.3 | 2.31 | 2.23 | 20000 |
| 1736355300 | 2.31 | 0.16 | 7.44 | 2.18 | 2.34 | 2.15 | 43000 |
| 1736268900 | 2.15 | -0.08 | -3.59 | 2.16 | 2.16 | 2.15 | 5000 |
| 1736182500 | 2.23 | -0.04 | -1.76 | 2.2 | 2.23 | 2.2 | 3000 |
| 1735923300 | 2.27 | 0.03 | 1.34 | 2.27 | 2.27 | 2.27 | 4000 |
| 1735836900 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 3000 |
| 1735577700 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1735318500 | 2.24 | 0.11 | 5.16 | 2.21 | 2.24 | 2.21 | 2000 |
| 1734972900 | 2.13 | 0.03 | 1.43 | 2.08 | 2.13 | 2.04 | 11000 |
| 1734713700 | 2.1 | -0.02 | -0.94 | 2.07 | 2.1 | 2.05 | 10000 |
| 1734627300 | 2.12 | -0.09 | -4.07 | 2.19 | 2.19 | 2.04 | 32000 |
| 1734540900 | 2.21 | -0.03 | -1.34 | 2.2599999 | 2.2599999 | 2.21 | 5000 |
| 1734454500 | 2.24 | -0.02 | -0.88 | 2.25 | 2.25 | 2.22 | 8000 |
| 1734368100 | 2.2599999 | -0.04 | -1.74 | 2.27 | 2.31 | 2.25 | 7000 |
| 1734108900 | 2.3 | 0.05 | 2.22 | 2.2799999 | 2.3 | 2.2799999 | 4000 |
| 1734022500 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 2000 |
| 1733936100 | 2.25 | 0.01 | 0.45 | 2.29 | 2.38 | 2.25 | 20000 |
| 1733849700 | 2.24 | -0.11 | -4.68 | 2.34 | 2.34 | 2.24 | 20000 |
| 1733763300 | 2.35 | 0.09 | 3.98 | 2.37 | 2.4 | 2.32 | 27000 |
| 1733504100 | 2.2599999 | 0.04 | 1.80 | 2.25 | 2.35 | 2.25 | 54000 |
| 1733417700 | 2.22 | 0.14 | 6.73 | 2.11 | 2.25 | 2.09 | 76000 |
| 1733331300 | 2.08 | 0.28 | 15.56 | 1.82 | 2.08 | 1.82 | 62000 |
| 1733244900 | 1.8 | -0.03 | -1.64 | 1.81 | 1.81 | 1.76 | 17000 |
| 1733158500 | 1.83 | 0.03 | 1.67 | 1.825 | 1.83 | 1.825 | 2000 |
| 1732899300 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.8 | 2000 |
| 1732812900 | 1.78 | -0.05 | -2.47 | 1.82 | 1.82 | 1.78 | 2000 |
| 1732726500 | 1.825 | 0 | 0.27 | 1.785 | 1.845 | 1.78 | 8000 |
| 1732640100 | 1.82 | -0.06 | -3.19 | 1.825 | 1.835 | 1.775 | 25000 |
| 1732553700 | 1.88 | -0.13 | -6.47 | 1.985 | 1.985 | 1.8 | 34000 |
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
