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 | 0.024 | 0.722456351595 | 3.322 | 3.376 | 3.2 | 870071 | 3.28039618 | DE |
| 4 | -0.052 | -1.5303119482 | 3.398 | 3.428 | 3.144 | 828881 | 3.28968064 | DE |
| 12 | 0.516 | 18.2332155477 | 2.83 | 3.678 | 2.644 | 1152366 | 3.19774928 | DE |
| 26 | 0.716 | 27.2243346008 | 2.63 | 3.678 | 2.352 | 888601 | 3.01223708 | DE |
| 52 | 1.164 | 53.3455545371 | 2.182 | 3.678 | 2.138 | 1032898 | 2.69958091 | DE |
| 156 | 0.966 | 40.5882352941 | 2.38 | 3.678 | 1.379 | 1255826 | 2.24513425 | DE |
| 260 | 1.461 | 77.5066312997 | 1.885 | 3.678 | 0.599 | 1980054 | 1.80758334 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 3.334 | 0 | 0.00 | 3.34 | 3.376 | 3.328 | 653369 |
| 1737651300 | 3.334 | 0.06 | 1.96 | 3.298 | 3.34 | 3.294 | 913709 |
| 1737564900 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1737478500 | 3.27 | 0.05 | 1.49 | 3.224 | 3.2759999 | 3.216 | 898462 |
| 1737392100 | 3.222 | -0.15 | -4.39 | 3.322 | 3.334 | 3.2 | 1294728 |
| 1737132900 | 3.37 | 0.08 | 2.31 | 3.278 | 3.372 | 3.278 | 762908 |
| 1737046500 | 3.294 | 0.08 | 2.43 | 3.242 | 3.33 | 3.242 | 932466 |
| 1736960100 | 3.216 | 0.05 | 1.64 | 3.148 | 3.24 | 3.144 | 981795 |
| 1736873700 | 3.164 | -0.05 | -1.43 | 3.238 | 3.238 | 3.156 | 1060149 |
| 1736787300 | 3.21 | -0.06 | -1.95 | 3.2639999 | 3.2719999 | 3.194 | 1082259 |
| 1736528100 | 3.274 | -0.03 | -0.85 | 3.3 | 3.31 | 3.25 | 624352 |
| 1736441700 | 3.302 | 0 | 0.12 | 3.2759999 | 3.322 | 3.2639999 | 939781 |
| 1736355300 | 3.298 | -0.04 | -1.32 | 3.328 | 3.346 | 3.27 | 842275 |
| 1736268900 | 3.342 | -0.05 | -1.53 | 3.366 | 3.398 | 3.316 | 715755 |
| 1736182500 | 3.394 | 0.06 | 1.74 | 3.362 | 3.418 | 3.332 | 606971 |
| 1735923300 | 3.336 | -0.05 | -1.42 | 3.402 | 3.402 | 3.328 | 737188 |
| 1735836900 | 3.384 | -0 | -0.12 | 3.412 | 3.428 | 3.366 | 752193 |
| 1735577700 | 3.388 | -0.02 | -0.70 | 3.398 | 3.42 | 3.376 | 531408 |
| 1735318500 | 3.412 | 0.02 | 0.65 | 3.372 | 3.44 | 3.372 | 792583 |
| 1734972900 | 3.39 | -0.03 | -0.82 | 3.4 | 3.428 | 3.364 | 1038786 |
| 1734713700 | 3.418 | -0.08 | -2.29 | 3.456 | 3.456 | 3.386 | 1637098 |
| 1734627300 | 3.498 | -0.11 | -3.16 | 3.56 | 3.614 | 3.48 | 1852676 |
| 1734540900 | 3.612 | 0.05 | 1.35 | 3.65 | 3.678 | 3.564 | 1695430 |
| 1734454500 | 3.564 | 0.05 | 1.42 | 3.54 | 3.662 | 3.458 | 2771245 |
| 1734368100 | 3.514 | -0 | -0.11 | 3.528 | 3.566 | 3.45 | 1451783 |
| 1734108900 | 3.518 | 0.08 | 2.39 | 3.43 | 3.534 | 3.408 | 4640796 |
| 1734022500 | 3.436 | 0.26 | 8.12 | 3.22 | 3.49 | 3.2 | 5467685 |
| 1733936100 | 3.178 | 0.09 | 2.91 | 3.1 | 3.18 | 3.098 | 2151705 |
| 1733849700 | 3.088 | 0 | 0.13 | 3.072 | 3.09 | 3.0219999 | 1036245 |
| 1733763300 | 3.084 | 0.01 | 0.39 | 3.0139999 | 3.1 | 3.0019999 | 1307485 |
| 1733504100 | 3.072 | 0.08 | 2.74 | 3 | 3.082 | 2.988 | 2009070 |
| 1733417700 | 2.99 | 0.04 | 1.42 | 2.94 | 3 | 2.922 | 1283013 |
| 1733331300 | 2.948 | 0.06 | 1.94 | 2.898 | 2.966 | 2.898 | 1270648 |
| 1733244900 | 2.892 | 0.05 | 1.90 | 2.83 | 2.898 | 2.83 | 693234 |
| 1733158500 | 2.838 | 0.01 | 0.35 | 2.804 | 2.858 | 2.802 | 384841 |
| 1732899300 | 2.828 | 0 | 0.00 | 2.802 | 2.84 | 2.802 | 362558 |
| 1732812900 | 2.828 | 0.01 | 0.21 | 2.806 | 2.834 | 2.806 | 251559 |
| 1732726500 | 2.822 | -0.01 | -0.28 | 2.808 | 2.834 | 2.8 | 347633 |
| 1732640100 | 2.83 | -0 | -0.07 | 2.812 | 2.868 | 2.794 | 838775 |
| 1732553700 | 2.832 | 0.06 | 2.16 | 2.79 | 2.842 | 2.7719999 | 852187 |
| 1732294500 | 2.7719999 | 0.11 | 4.05 | 2.71 | 2.794 | 2.696 | 1047682 |
| 1732208100 | 2.664 | -0.21 | -7.18 | 2.87 | 2.878 | 2.644 | 2716490 |
| 1732121700 | 2.87 | 0.01 | 0.42 | 2.86 | 2.9 | 2.86 | 783176 |
| 1732035300 | 2.858 | -0.04 | -1.45 | 2.914 | 2.916 | 2.83 | 618491 |
| 1731948900 | 2.9 | -0.06 | -2.03 | 2.97 | 2.986 | 2.88 | 539287 |
| 1731689700 | 2.96 | 0.07 | 2.35 | 2.874 | 2.968 | 2.874 | 1960846 |
| 1731603300 | 2.892 | 0.08 | 2.99 | 2.86 | 2.898 | 2.814 | 635515 |
| 1731516900 | 2.808 | -0.05 | -1.61 | 2.86 | 2.866 | 2.794 | 734631 |
| 1731430500 | 2.854 | -0.08 | -2.86 | 2.916 | 2.928 | 2.844 | 995595 |
| 1731344100 | 2.938 | 0.04 | 1.31 | 2.91 | 2.96 | 2.91 | 1229836 |
| 1731084900 | 2.9 | -0 | -0.14 | 2.9 | 2.926 | 2.856 | 904993 |
| 1730998500 | 2.904 | 0.1 | 3.71 | 2.812 | 2.918 | 2.806 | 950302 |
| 1730912100 | 2.8 | -0.01 | -0.36 | 2.826 | 2.848 | 2.7839999 | 475170 |
| 1730825700 | 2.81 | 0 | 0.07 | 2.806 | 2.836 | 2.8 | 446984 |
| 1730739300 | 2.808 | -0.02 | -0.85 | 2.83 | 2.856 | 2.806 | 284233 |
| 1730480100 | 2.832 | 0.02 | 0.71 | 2.814 | 2.848 | 2.81 | 183237 |
| 1730393700 | 2.812 | 0 | 0.00 | 2.79 | 2.822 | 2.766 | 675613 |
| 1730307300 | 2.812 | -0.02 | -0.71 | 2.82 | 2.844 | 2.774 | 717060 |
| 1730220900 | 2.832 | -0.04 | -1.53 | 2.868 | 2.89 | 2.832 | 882202 |
| 1730134500 | 2.876 | -0.02 | -0.62 | 2.906 | 2.906 | 2.868 | 481152 |
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
