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 | -0.2 | -13.6054421769 | 1.47 | 1.5 | 1.22 | 164500 | 1.35708207 | DE |
| 4 | -0.13 | -9.28571428571 | 1.4 | 1.65 | 1.06 | 158571 | 1.41856081 | DE |
| 12 | 1.032 | 433.613445378 | 0.238 | 1.94 | 0.238 | 248106 | 0.88645506 | DE |
| 26 | 0.996 | 363.503649635 | 0.274 | 1.94 | 0.226 | 129271 | 0.8553396 | DE |
| 52 | 1.074 | 547.959183673 | 0.196 | 1.94 | 0.183 | 87664 | 0.70699006 | DE |
| 156 | -0.53 | -29.4444444444 | 1.8 | 1.94 | 0.183 | 54912 | 0.69350766 | DE |
| 260 | -0.53 | -29.4444444444 | 1.8 | 1.94 | 0.183 | 54912 | 0.69350766 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745337300 | 1.26 | -0.14 | -10.00 | 1.43 | 1.44 | 1.22 | 183000 |
| 1744905300 | 1.4 | -0.02 | -1.41 | 1.47 | 1.5 | 1.3799999 | 88500 |
| 1744818900 | 1.42 | -0.07 | -4.70 | 1.47 | 1.49 | 1.33 | 222000 |
| 1744732500 | 1.49 | 0.09 | 6.43 | 1.43 | 1.57 | 1.43 | 169500 |
| 1744646100 | 1.4 | 0.09 | 6.87 | 1.34 | 1.55 | 1.34 | 150000 |
| 1744386900 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1744300500 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1744214100 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1744127700 | 1.31 | 0.2 | 18.02 | 1.15 | 1.34 | 1.15 | 81000 |
| 1744041300 | 1.11 | -0.03 | -2.63 | 1.17 | 1.17 | 1.06 | 76500 |
| 1743782100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1743695700 | 1.1399999 | -0.19 | -14.29 | 1.33 | 1.33 | 1.12 | 70500 |
| 1743609300 | 1.33 | -0.07 | -5.00 | 1.3899999 | 1.3899999 | 1.22 | 180000 |
| 1743522900 | 1.4 | -0.08 | -5.41 | 1.48 | 1.55 | 1.4 | 106500 |
| 1743436500 | 1.48 | -0.06 | -3.90 | 1.53 | 1.6 | 1.41 | 100500 |
| 1743180900 | 1.54 | 0 | 0.00 | 1.59 | 1.65 | 1.53 | 160500 |
| 1743094500 | 1.54 | 0.03 | 1.99 | 1.57 | 1.61 | 1.49 | 252000 |
| 1743008100 | 1.51 | 0.12 | 8.63 | 1.4 | 1.6399999 | 1.4 | 379500 |
| 1742921700 | 1.3899999 | -0.15 | -9.74 | 1.65 | 1.68 | 1.36 | 454500 |
| 1742835300 | 1.54 | 0.31 | 25.20 | 1.32 | 1.54 | 1.32 | 180000 |
| 1742576100 | 1.23 | 0.18 | 17.14 | 0.935 | 1.23 | 0.885 | 495000 |
| 1742489700 | 1.05 | -0.3 | -22.22 | 1.24 | 1.26 | 1 | 174000 |
| 1742403300 | 1.35 | -0.07 | -4.93 | 1.69 | 1.94 | 1.35 | 580500 |
| 1742316900 | 1.42 | 0.29 | 25.66 | 1.25 | 1.42 | 1.2 | 337500 |
| 1742230500 | 1.1299999 | 0.14 | 14.14 | 0.96 | 1.1299999 | 0.955 | 631500 |
| 1741971300 | 0.99 | 0.205 | 26.11 | 0.835 | 0.99 | 0.825 | 568500 |
| 1741884900 | 0.785 | 0.065 | 9.03 | 0.715 | 0.785 | 0.685 | 528000 |
| 1741798500 | 0.72 | -0.255 | -26.15 | 0.91 | 0.91 | 0.6899999 | 780000 |
| 1741712100 | 0.975 | 0.2850001 | 41.30 | 0.73 | 0.975 | 0.72 | 441000 |
| 1741625700 | 0.6899999 | 0.0799999 | 13.11 | 0.63 | 0.6899999 | 0.625 | 231000 |
| 1741366500 | 0.61 | 0.015 | 2.52 | 0.65 | 0.6949999 | 0.55 | 717000 |
| 1741280100 | 0.595 | 0.105 | 21.43 | 0.51 | 0.595 | 0.51 | 291000 |
| 1741193700 | 0.49 | -0.004 | -0.81 | 0.492 | 0.515 | 0.49 | 48000 |
| 1741107300 | 0.494 | -0.016 | -3.14 | 0.52 | 0.52 | 0.488 | 168000 |
| 1741020900 | 0.51 | 0.03 | 6.25 | 0.48 | 0.545 | 0.48 | 360000 |
| 1740761700 | 0.48 | -0.008 | -1.64 | 0.484 | 0.486 | 0.462 | 75000 |
| 1740675300 | 0.488 | -0.017 | -3.37 | 0.484 | 0.5 | 0.476 | 49500 |
| 1740588900 | 0.505 | 0.007 | 1.41 | 0.488 | 0.52 | 0.488 | 246000 |
| 1740502500 | 0.498 | 0.048 | 10.67 | 0.486 | 0.515 | 0.476 | 271500 |
| 1740416100 | 0.45 | -0.028 | -5.86 | 0.482 | 0.482 | 0.442 | 40500 |
| 1740156900 | 0.478 | -0.022 | -4.40 | 0.498 | 0.498 | 0.47 | 61500 |
| 1740070500 | 0.5 | 0.03 | 6.38 | 0.468 | 0.52 | 0.454 | 210000 |
| 1739984100 | 0.47 | -0.02 | -4.08 | 0.525 | 0.575 | 0.47 | 684000 |
| 1739897700 | 0.49 | 0.066 | 15.57 | 0.432 | 0.49 | 0.432 | 340500 |
| 1739811300 | 0.424 | 0.024 | 6.00 | 0.406 | 0.442 | 0.406 | 112500 |
| 1739552100 | 0.4 | 0.004 | 1.01 | 0.4 | 0.404 | 0.394 | 70500 |
| 1739465700 | 0.396 | -0.006 | -1.49 | 0.402 | 0.42 | 0.388 | 192000 |
| 1739379300 | 0.402 | 0.006 | 1.52 | 0.418 | 0.418 | 0.38 | 217500 |
| 1739292900 | 0.396 | 0.084 | 26.92 | 0.332 | 0.396 | 0.316 | 489000 |
| 1739206500 | 0.312 | 0.016 | 5.41 | 0.298 | 0.32 | 0.298 | 174000 |
| 1738947300 | 0.296 | 0.002 | 0.68 | 0.288 | 0.296 | 0.2819999 | 21000 |
| 1738860900 | 0.294 | -0.006 | -2.00 | 0.296 | 0.296 | 0.288 | 19500 |
| 1738774500 | 0.3 | 0.008 | 2.74 | 0.292 | 0.3 | 0.292 | 30000 |
| 1738688100 | 0.292 | -0.006 | -2.01 | 0.29 | 0.3 | 0.288 | 73500 |
| 1738601700 | 0.298 | 0.022 | 7.97 | 0.292 | 0.312 | 0.2839999 | 157500 |
| 1738342500 | 0.276 | 0.036 | 15.00 | 0.238 | 0.276 | 0.238 | 160500 |
| 1738256100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1738169700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1738083300 | 0.24 | 0.002 | 0.84 | 0.236 | 0.24 | 0.236 | 3000 |
| 1737996900 | 0.238 | -0.008 | -3.25 | 0.238 | 0.238 | 0.238 | 3000 |
| 1737737700 | 0.246 | 0.002 | 0.82 | 0.246 | 0.246 | 0.246 | 1500 |
| 1737651300 | 0.244 | 0 | 0.00 | 0.244 | 0.244 | 0.244 | 1500 |
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
