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 | 0.164 | 5.65907522429 | 2.898 | 3.066 | 2.852 | 1349091 | 2.93498454 | DE |
| 4 | 0.214 | 7.51404494382 | 2.848 | 3.066 | 2.808 | 1271893 | 2.91517928 | DE |
| 12 | 0.46 | 17.6787086856 | 2.602 | 3.066 | 2.552 | 1384569 | 2.77265666 | DE |
| 26 | 0.706 | 29.9660441426 | 2.356 | 3.066 | 2.154 | 1595817 | 2.57033055 | DE |
| 52 | 1.13 | 58.4886128364 | 1.932 | 3.066 | 1.832 | 2415055 | 2.32112952 | DE |
| 156 | 1.071 | 53.7920642893 | 1.991 | 3.066 | 1.155 | 1777293 | 1.97832115 | DE |
| 260 | 1.809 | 144.373503591 | 1.253 | 3.066 | 0.862 | 1988905 | 1.89179792 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737478500 | 3.066 | 0.1 | 3.30 | 2.972 | 3.066 | 2.952 | 2547603 |
| 1737392100 | 2.968 | -0 | -0.07 | 2.984 | 2.996 | 2.952 | 2324272 |
| 1737132900 | 2.97 | 0.06 | 1.99 | 2.918 | 2.97 | 2.918 | 1269824 |
| 1737046500 | 2.912 | 0.03 | 1.04 | 2.884 | 2.918 | 2.87 | 1201768 |
| 1736960100 | 2.882 | -0.01 | -0.35 | 2.908 | 2.922 | 2.852 | 977598 |
| 1736873700 | 2.892 | -0.02 | -0.62 | 2.898 | 2.918 | 2.874 | 971994 |
| 1736787300 | 2.91 | 0.01 | 0.48 | 2.9 | 2.91 | 2.872 | 1028800 |
| 1736528100 | 2.896 | -0.08 | -2.69 | 2.962 | 2.99 | 2.852 | 1769339 |
| 1736441700 | 2.976 | 0.03 | 1.16 | 2.942 | 2.982 | 2.916 | 1022290 |
| 1736355300 | 2.942 | 0.04 | 1.45 | 2.928 | 2.986 | 2.908 | 2004260 |
| 1736268900 | 2.9 | -0.04 | -1.49 | 2.96 | 2.96 | 2.898 | 1615227 |
| 1736182500 | 2.944 | 0.11 | 3.81 | 2.84 | 2.946 | 2.84 | 1868611 |
| 1735923300 | 2.836 | 0 | 0.14 | 2.848 | 2.858 | 2.814 | 578435 |
| 1735836900 | 2.832 | -0 | -0.14 | 2.862 | 2.882 | 2.814 | 730261 |
| 1735577700 | 2.836 | -0 | -0.14 | 2.832 | 2.846 | 2.808 | 1018071 |
| 1735318500 | 2.84 | -0.01 | -0.49 | 2.848 | 2.854 | 2.828 | 697645 |
| 1734972900 | 2.854 | 0.03 | 0.92 | 2.83 | 2.88 | 2.822 | 1100751 |
| 1734713700 | 2.828 | 0 | 0.00 | 2.802 | 2.834 | 2.7759999 | 1768850 |
| 1734627300 | 2.828 | -0.02 | -0.77 | 2.812 | 2.854 | 2.81 | 885500 |
| 1734540900 | 2.85 | 0.02 | 0.85 | 2.834 | 2.868 | 2.804 | 777976 |
| 1734454500 | 2.826 | -0.04 | -1.33 | 2.838 | 2.87 | 2.814 | 1262585 |
| 1734368100 | 2.864 | -0.07 | -2.45 | 2.91 | 2.918 | 2.848 | 1610577 |
| 1734108900 | 2.936 | 0.03 | 0.96 | 2.904 | 2.938 | 2.904 | 1043106 |
| 1734022500 | 2.908 | 0.03 | 1.11 | 2.896 | 2.926 | 2.87 | 1086696 |
| 1733936100 | 2.876 | 0.01 | 0.28 | 2.88 | 2.898 | 2.862 | 1239843 |
| 1733849700 | 2.868 | -0.01 | -0.42 | 2.87 | 2.878 | 2.816 | 1222501 |
| 1733763300 | 2.88 | -0.01 | -0.28 | 2.878 | 2.89 | 2.84 | 1417995 |
| 1733504100 | 2.888 | -0.02 | -0.55 | 2.916 | 2.918 | 2.87 | 2012143 |
| 1733417700 | 2.904 | 0.04 | 1.33 | 2.87 | 2.91 | 2.85 | 1948641 |
| 1733331300 | 2.866 | 0.12 | 4.37 | 2.766 | 2.866 | 2.754 | 3867771 |
| 1733244900 | 2.746 | 0.07 | 2.62 | 2.686 | 2.7519999 | 2.68 | 2212314 |
| 1733158500 | 2.676 | 0.04 | 1.36 | 2.678 | 2.688 | 2.63 | 1305532 |
| 1732899300 | 2.64 | 0 | 0.15 | 2.62 | 2.662 | 2.616 | 1182369 |
| 1732812900 | 2.636 | 0.01 | 0.46 | 2.648 | 2.672 | 2.61 | 933978 |
| 1732726500 | 2.624 | 0.04 | 1.39 | 2.582 | 2.628 | 2.578 | 709391 |
| 1732640100 | 2.588 | -0.01 | -0.54 | 2.592 | 2.606 | 2.568 | 495296 |
| 1732553700 | 2.602 | -0.01 | -0.46 | 2.634 | 2.644 | 2.59 | 1479341 |
| 1732294500 | 2.614 | 0.03 | 1.00 | 2.6 | 2.64 | 2.568 | 969983 |
| 1732208100 | 2.588 | 0 | 0.15 | 2.57 | 2.594 | 2.56 | 1008850 |
| 1732121700 | 2.584 | -0.01 | -0.31 | 2.604 | 2.624 | 2.562 | 944112 |
| 1732035300 | 2.592 | -0.02 | -0.77 | 2.624 | 2.624 | 2.56 | 806021 |
| 1731948900 | 2.612 | -0.01 | -0.38 | 2.6 | 2.638 | 2.56 | 1430494 |
| 1731689700 | 2.622 | -0.09 | -3.32 | 2.69 | 2.736 | 2.608 | 3310734 |
| 1731603300 | 2.712 | 0.04 | 1.50 | 2.67 | 2.724 | 2.666 | 1255452 |
| 1731516900 | 2.672 | 0.01 | 0.30 | 2.648 | 2.678 | 2.622 | 1615752 |
| 1731430500 | 2.664 | -0.03 | -1.26 | 2.69 | 2.704 | 2.664 | 1380186 |
| 1731344100 | 2.698 | 0.04 | 1.43 | 2.678 | 2.714 | 2.664 | 2701056 |
| 1731084900 | 2.66 | 0.02 | 0.61 | 2.65 | 2.668 | 2.63 | 851555 |
| 1730998500 | 2.644 | 0.06 | 2.48 | 2.58 | 2.656 | 2.58 | 1186360 |
| 1730912100 | 2.58 | -0.06 | -2.42 | 2.648 | 2.69 | 2.57 | 1965954 |
| 1730825700 | 2.644 | 0.02 | 0.61 | 2.63 | 2.66 | 2.628 | 1290415 |
| 1730739300 | 2.628 | -0.04 | -1.35 | 2.68 | 2.694 | 2.622 | 1301152 |
| 1730480100 | 2.664 | 0.06 | 2.46 | 2.606 | 2.668 | 2.602 | 1724275 |
| 1730393700 | 2.6 | 0.04 | 1.40 | 2.564 | 2.61 | 2.552 | 969118 |
| 1730307300 | 2.564 | -0.02 | -0.93 | 2.572 | 2.582 | 2.554 | 1612372 |
| 1730220900 | 2.588 | -0.01 | -0.54 | 2.602 | 2.63 | 2.58 | 1185920 |
| 1730134500 | 2.602 | -0.01 | -0.31 | 2.61 | 2.628 | 2.59 | 860170 |
| 1729871700 | 2.61 | 0 | 0.15 | 2.596 | 2.63 | 2.596 | 1491556 |
| 1729785300 | 2.606 | 0.03 | 1.32 | 2.564 | 2.608 | 2.56 | 1139587 |
| 1729698900 | 2.572 | 0.02 | 0.63 | 2.574 | 2.58 | 2.524 | 1126624 |
| 1729612500 | 2.556 | 0.01 | 0.47 | 2.558 | 2.568 | 2.5099999 | 1234824 |
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
