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 | 0.75 | 66.3716814159 | 1.13 | 1.89 | 1.13 | 170230 | 1.40737631 | DE |
| 4 | 1.045 | 125.149700599 | 0.835 | 1.89 | 0.74 | 94530 | 1.18307919 | DE |
| 12 | 1.335 | 244.95412844 | 0.545 | 1.89 | 0.505 | 75774 | 0.93605707 | DE |
| 26 | 0.71 | 60.6837606838 | 1.17 | 1.89 | 0.505 | 45551 | 0.91988748 | DE |
| 52 | 0.06 | 3.2967032967 | 1.82 | 2.06 | 0.505 | 26879 | 0.97838154 | DE |
| 156 | -1.81 | -49.0514905149 | 3.69 | 3.76 | 0.505 | 11143 | 1.12455993 | DE |
| 260 | -4.02 | -68.1355932203 | 5.9 | 6.3 | 0.505 | 9597 | 2.18335059 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 1.89 | 0.44 | 30.34 | 1.47 | 1.89 | 1.43 | 197236 |
| 1735318500 | 1.45 | 0.23 | 18.85 | 1.24 | 1.47 | 1.23 | 277365 |
| 1734972900 | 1.22 | 0.08 | 7.02 | 1.1299999 | 1.24 | 1.1299999 | 63094 |
| 1734713700 | 1.1399999 | -0.2 | -14.93 | 1.4 | 1.43 | 1.1399999 | 234734 |
| 1734627300 | 1.34 | 0.24 | 21.82 | 1.12 | 1.34 | 1.08 | 388620 |
| 1734540900 | 1.1 | 0.13 | 13.40 | 0.985 | 1.1 | 0.97 | 298123 |
| 1734454500 | 0.97 | 0.16 | 19.75 | 0.89 | 0.98 | 0.885 | 62917 |
| 1734368100 | 0.81 | -0.03 | -3.57 | 0.83 | 0.83 | 0.81 | 3480 |
| 1734108900 | 0.84 | -0.01 | -1.18 | 0.835 | 0.84 | 0.825 | 4540 |
| 1734022500 | 0.85 | -0.06 | -6.59 | 0.875 | 0.875 | 0.84 | 14772 |
| 1733936100 | 0.91 | 0.01 | 1.11 | 0.9 | 0.93 | 0.85 | 72376 |
| 1733849700 | 0.9 | 0.12 | 15.38 | 0.78 | 0.9 | 0.77 | 109551 |
| 1733763300 | 0.78 | -0.01 | -1.27 | 0.77 | 0.79 | 0.74 | 31868 |
| 1733504100 | 0.79 | 0.015 | 1.94 | 0.775 | 0.79 | 0.77 | 11600 |
| 1733417700 | 0.775 | -0.025 | -3.13 | 0.775 | 0.79 | 0.77 | 10211 |
| 1733331300 | 0.8 | 0 | 0.00 | 0.785 | 0.8 | 0.785 | 4330 |
| 1733244900 | 0.8 | -0.01 | -1.23 | 0.835 | 0.835 | 0.8 | 2928 |
| 1733158500 | 0.81 | -0.01 | -1.22 | 0.835 | 0.835 | 0.78 | 16500 |
| 1732899300 | 0.8199999 | 0 | 0.00 | 0.8149999 | 0.8199999 | 0.79 | 22281 |
| 1732812900 | 0.8199999 | 0.0199999 | 2.50 | 0.79 | 0.86 | 0.79 | 21153 |
| 1732726500 | 0.8 | 0 | 0.00 | 0.825 | 0.825 | 0.8 | 6620 |
| 1732640100 | 0.8 | -0.025 | -3.03 | 0.805 | 0.83 | 0.8 | 6902 |
| 1732553700 | 0.825 | -0.005 | -0.60 | 0.83 | 0.83 | 0.8 | 14180 |
| 1732294500 | 0.83 | -0.015 | -1.78 | 0.905 | 0.905 | 0.83 | 17750 |
| 1732208100 | 0.845 | -0.045 | -5.06 | 0.855 | 0.855 | 0.795 | 47870 |
| 1732121700 | 0.89 | -0.05 | -5.32 | 0.945 | 0.945 | 0.855 | 72505 |
| 1732035300 | 0.94 | -0.055 | -5.53 | 1.02 | 1.08 | 0.92 | 223923 |
| 1731948900 | 0.995 | 0.1750001 | 21.34 | 0.805 | 0.995 | 0.805 | 232146 |
| 1731689700 | 0.8199999 | -0.01 | -1.20 | 0.8 | 0.8199999 | 0.8 | 6212 |
| 1731603300 | 0.83 | 0 | 0.00 | 0.8199999 | 0.835 | 0.8 | 17648 |
| 1731516900 | 0.83 | -0.04 | -4.60 | 0.85 | 0.895 | 0.78 | 87080 |
| 1731430500 | 0.87 | 0.09 | 11.54 | 0.825 | 0.88 | 0.78 | 105634 |
| 1731344100 | 0.78 | -0.04 | -4.88 | 0.87 | 0.93 | 0.78 | 181410 |
| 1731084900 | 0.8199999 | 0.0899999 | 12.33 | 0.75 | 0.8199999 | 0.735 | 138229 |
| 1730998500 | 0.73 | 0.045 | 6.57 | 0.6899999 | 0.73 | 0.6899999 | 29822 |
| 1730912100 | 0.685 | 0.005 | 0.74 | 0.68 | 0.685 | 0.655 | 8392 |
| 1730825700 | 0.68 | -0.025 | -3.55 | 0.7 | 0.7 | 0.65 | 15200 |
| 1730739300 | 0.705 | -0.005 | -0.70 | 0.705 | 0.705 | 0.68 | 3300 |
| 1730480100 | 0.71 | 0.03 | 4.41 | 0.71 | 0.71 | 0.705 | 3500 |
| 1730393700 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 3700 |
| 1730307300 | 0.68 | -0.06 | -8.11 | 0.73 | 0.73 | 0.68 | 30752 |
| 1730220900 | 0.74 | -0.075 | -9.20 | 0.785 | 0.795 | 0.73 | 55930 |
| 1730134500 | 0.8149999 | -0.005 | -0.61 | 0.8 | 0.84 | 0.79 | 25516 |
| 1729871700 | 0.8199999 | -0.03 | -3.53 | 0.91 | 0.91 | 0.805 | 41840 |
| 1729785300 | 0.85 | -0.02 | -2.30 | 0.89 | 0.9 | 0.8 | 131941 |
| 1729698900 | 0.87 | -0.025 | -2.79 | 0.85 | 0.87 | 0.765 | 134798 |
| 1729612500 | 0.895 | 0.045 | 5.29 | 1.1 | 1.1 | 0.88 | 117474 |
| 1729526100 | 0.85 | 0.2 | 30.77 | 0.81 | 0.85 | 0.81 | 88849 |
| 1729266900 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1729180500 | 0.65 | 0.06 | 10.17 | 0.595 | 0.65 | 0.58 | 62689 |
| 1729094100 | 0.59 | 0 | 0.00 | 0.585 | 0.59 | 0.5649999 | 8837 |
| 1729007700 | 0.59 | 0.05 | 9.26 | 0.54 | 0.645 | 0.54 | 86174 |
| 1728921300 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 5000 |
| 1728662100 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.505 | 18710 |
| 1728575700 | 0.55 | -0.02 | -3.51 | 0.59 | 0.59 | 0.545 | 20016 |
| 1728489300 | 0.5699999 | -0.05 | -8.06 | 0.645 | 0.665 | 0.56 | 299470 |
| 1728402900 | 0.62 | 0.065 | 11.71 | 0.595 | 0.67 | 0.5699999 | 211233 |
| 1728316500 | 0.555 | 0.035 | 6.73 | 0.545 | 0.555 | 0.53 | 31631 |
| 1728057300 | 0.52 | 0.005 | 0.97 | 0.52 | 0.54 | 0.52 | 16650 |
| 1727970900 | 0.515 | -0.02 | -3.74 | 0.52 | 0.52 | 0.515 | 2962 |
| 1727884500 | 0.535 | -0.025 | -4.46 | 0.54 | 0.54 | 0.535 | 5188 |
| 1727798100 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
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
