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 | -0.12 | -6.74157303371 | 1.78 | 1.845 | 1.57 | 73115 | 1.79840423 | DE |
| 4 | 0.15 | 9.93377483444 | 1.51 | 1.87 | 1.46 | 40183 | 1.75108612 | DE |
| 12 | -0.07 | -4.04624277457 | 1.73 | 1.87 | 1.435 | 24002 | 1.67927535 | DE |
| 26 | 0.04 | 2.46913580247 | 1.62 | 1.88 | 1.415 | 18766 | 1.69208893 | DE |
| 52 | -0.125 | -7.00280112045 | 1.785 | 1.88 | 1.37 | 13922 | 1.66345211 | DE |
| 156 | -0.1 | -5.68181818182 | 1.76 | 2.66 | 1.23 | 17335 | 1.79100587 | DE |
| 260 | 0.4 | 31.746031746 | 1.26 | 2.66 | 1.025 | 19183 | 1.86196116 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743782100 | 1.735 | 0 | 0.00 | 1.735 | 1.735 | 1.735 | 0 |
| 1743695700 | 1.735 | -0.03 | -1.70 | 1.755 | 1.8 | 1.735 | 22085 |
| 1743609300 | 1.765 | -0.05 | -2.49 | 1.79 | 1.8 | 1.755 | 34985 |
| 1743522900 | 1.81 | -0.02 | -0.82 | 1.845 | 1.845 | 1.785 | 7260 |
| 1743436500 | 1.825 | 0.02 | 1.11 | 1.785 | 1.825 | 1.765 | 24890 |
| 1743180900 | 1.805 | -0.01 | -0.28 | 1.78 | 1.845 | 1.745 | 276355 |
| 1743094500 | 1.81 | 0.26 | 16.77 | 1.535 | 1.87 | 1.51 | 289076 |
| 1743008100 | 1.55 | 0.04 | 2.31 | 1.5149999 | 1.55 | 1.5149999 | 19683 |
| 1742921700 | 1.5149999 | 0 | 0.00 | 1.5149999 | 1.5149999 | 1.5049999 | 4008 |
| 1742835300 | 1.5149999 | 0.01 | 0.66 | 1.5049999 | 1.52 | 1.48 | 6248 |
| 1742576100 | 1.5049999 | -0.01 | -0.66 | 1.49 | 1.51 | 1.485 | 2200 |
| 1742489700 | 1.5149999 | -0.01 | -0.33 | 1.5 | 1.5149999 | 1.49 | 754 |
| 1742403300 | 1.52 | 0.02 | 1.00 | 1.5 | 1.52 | 1.495 | 3381 |
| 1742316900 | 1.5049999 | 0.01 | 1.01 | 1.525 | 1.525 | 1.5049999 | 21501 |
| 1742230500 | 1.49 | -0.02 | -1.00 | 1.5149999 | 1.52 | 1.465 | 11566 |
| 1741971300 | 1.5049999 | -0.01 | -0.66 | 1.51 | 1.51 | 1.485 | 2508 |
| 1741884900 | 1.5149999 | -0.04 | -2.26 | 1.52 | 1.535 | 1.48 | 16638 |
| 1741798500 | 1.55 | 0.04 | 2.31 | 1.48 | 1.585 | 1.48 | 26383 |
| 1741712100 | 1.5149999 | -0.01 | -0.33 | 1.47 | 1.5149999 | 1.465 | 8348 |
| 1741625700 | 1.52 | 0.02 | 1.67 | 1.565 | 1.565 | 1.465 | 11516 |
| 1741366500 | 1.495 | -0.02 | -0.99 | 1.51 | 1.51 | 1.46 | 14275 |
| 1741280100 | 1.51 | -0.02 | -0.98 | 1.48 | 1.51 | 1.48 | 10 |
| 1741193700 | 1.525 | 0.02 | 1.67 | 1.5049999 | 1.525 | 1.48 | 1672 |
| 1741107300 | 1.5 | -0.04 | -2.28 | 1.575 | 1.575 | 1.435 | 24376 |
| 1741020900 | 1.535 | 0 | 0.33 | 1.51 | 1.565 | 1.51 | 10727 |
| 1740761700 | 1.53 | 0.01 | 0.66 | 1.535 | 1.535 | 1.5149999 | 5415 |
| 1740675300 | 1.52 | -0.02 | -0.98 | 1.53 | 1.53 | 1.51 | 5267 |
| 1740588900 | 1.535 | 0.03 | 2.33 | 1.5 | 1.535 | 1.48 | 8674 |
| 1740502500 | 1.5 | -0.05 | -2.91 | 1.585 | 1.585 | 1.46 | 56745 |
| 1740416100 | 1.545 | -0.03 | -1.90 | 1.635 | 1.67 | 1.54 | 17115 |
| 1740156900 | 1.575 | -0.01 | -0.63 | 1.565 | 1.595 | 1.54 | 13794 |
| 1740070500 | 1.585 | 0 | 0.32 | 1.6399999 | 1.6399999 | 1.57 | 10022 |
| 1739984100 | 1.58 | -0.02 | -0.94 | 1.6 | 1.67 | 1.57 | 6299 |
| 1739897700 | 1.595 | 0 | 0.31 | 1.55 | 1.61 | 1.55 | 8014 |
| 1739811300 | 1.59 | -0.06 | -3.64 | 1.7 | 1.7 | 1.58 | 50041 |
| 1739552100 | 1.65 | 0.03 | 1.85 | 1.615 | 1.715 | 1.61 | 31648 |
| 1739465700 | 1.62 | -0.02 | -0.92 | 1.67 | 1.67 | 1.61 | 20554 |
| 1739379300 | 1.635 | 0.01 | 0.93 | 1.625 | 1.635 | 1.605 | 9000 |
| 1739292900 | 1.62 | -0.02 | -1.22 | 1.67 | 1.67 | 1.62 | 20732 |
| 1739206500 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.675 | 1.59 | 24751 |
| 1738947300 | 1.58 | 0.04 | 2.60 | 1.57 | 1.715 | 1.545 | 42996 |
| 1738860900 | 1.54 | -0.02 | -1.28 | 1.535 | 1.56 | 1.53 | 6942 |
| 1738774500 | 1.56 | -0.02 | -0.95 | 1.565 | 1.565 | 1.525 | 4951 |
| 1738688100 | 1.575 | 0.02 | 1.61 | 1.55 | 1.575 | 1.55 | 1000 |
| 1738601700 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.485 | 31391 |
| 1738342500 | 1.575 | 0.01 | 0.96 | 1.59 | 1.59 | 1.545 | 14589 |
| 1738256100 | 1.56 | -0.01 | -0.32 | 1.6 | 1.6 | 1.53 | 2451 |
| 1738169700 | 1.565 | -0.05 | -3.10 | 1.565 | 1.58 | 1.47 | 72104 |
| 1738083300 | 1.615 | 0.03 | 1.89 | 1.645 | 1.645 | 1.565 | 3236 |
| 1737996900 | 1.585 | -0.08 | -4.80 | 1.58 | 1.615 | 1.56 | 8207 |
| 1737737700 | 1.665 | 0.04 | 2.46 | 1.665 | 1.665 | 1.665 | 9 |
| 1737651300 | 1.625 | 0 | 0.31 | 1.645 | 1.645 | 1.575 | 3114 |
| 1737564900 | 1.62 | -0.02 | -0.92 | 1.65 | 1.68 | 1.6 | 25169 |
| 1737478500 | 1.635 | -0.01 | -0.30 | 1.685 | 1.71 | 1.595 | 25757 |
| 1737392100 | 1.6399999 | -0.07 | -4.09 | 1.685 | 1.7 | 1.6399999 | 18792 |
| 1737132900 | 1.71 | -0.01 | -0.29 | 1.715 | 1.715 | 1.685 | 3658 |
| 1737046500 | 1.715 | 0.04 | 2.08 | 1.72 | 1.72 | 1.68 | 4450 |
| 1736960100 | 1.68 | -0.03 | -1.47 | 1.675 | 1.705 | 1.67 | 1034 |
| 1736873700 | 1.705 | -0.01 | -0.29 | 1.73 | 1.73 | 1.67 | 19611 |
| 1736787300 | 1.71 | 0.01 | 0.59 | 1.735 | 1.745 | 1.71 | 5896 |
| 1736528100 | 1.7 | -0.05 | -2.86 | 1.73 | 1.74 | 1.7 | 16226 |
| 1736441700 | 1.75 | 0 | 0.00 | 1.735 | 1.75 | 1.71 | 5510 |
| 1736355300 | 1.75 | -0.03 | -1.69 | 1.76 | 1.76 | 1.73 | 12338 |
| 1736268900 | 1.78 | -0.04 | -1.93 | 1.82 | 1.82 | 1.75 | 26033 |
| 1736182500 | 1.815 | 0.02 | 1.40 | 1.8 | 1.82 | 1.78 | 13722 |
| 1735923300 | 1.79 | 0 | 0.00 | 1.815 | 1.82 | 1.75 | 2306 |
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
