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 | 0.003 | 0.527240773286 | 0.569 | 0.572 | 0.541 | 108628 | 0.5541034 | DE |
| 4 | 0.012 | 2.14285714286 | 0.56 | 0.602 | 0.541 | 141879 | 0.57746787 | DE |
| 12 | -0.033 | -5.45454545455 | 0.605 | 0.62 | 0.524 | 115778 | 0.58158313 | DE |
| 26 | -0.156 | -21.4285714286 | 0.728 | 0.749 | 0.524 | 104584 | 0.60930497 | DE |
| 52 | -0.146 | -20.3342618384 | 0.718 | 0.749 | 0.524 | 117264 | 0.64458898 | DE |
| 156 | -1.568 | -73.2710280374 | 2.14 | 2.275 | 0.524 | 155714 | 0.97822885 | DE |
| 260 | -0.563 | -49.6035242291 | 1.135 | 2.305 | 0.524 | 174443 | 1.21042272 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.5719999 | 0.0159999 | 2.88 | 0.5639999 | 0.5719999 | 0.557 | 86885 |
| 1734975000 | 0.556 | 0.004 | 0.72 | 0.5699999 | 0.5699999 | 0.552 | 87413 |
| 1734715800 | 0.552 | 0.002 | 0.36 | 0.55 | 0.5669999 | 0.541 | 153790 |
| 1734629400 | 0.55 | -0.009 | -1.61 | 0.551 | 0.558 | 0.546 | 161295 |
| 1734543000 | 0.559 | -0.002 | -0.36 | 0.56 | 0.5649999 | 0.552 | 75204 |
| 1734456600 | 0.561 | 0.007 | 1.26 | 0.5689999 | 0.5689999 | 0.552 | 65439 |
| 1734370200 | 0.554 | -0.021 | -3.65 | 0.574 | 0.575 | 0.554 | 119233 |
| 1734111000 | 0.575 | -0.01 | -1.71 | 0.585 | 0.585 | 0.5699999 | 138624 |
| 1734024600 | 0.585 | -0.009 | -1.52 | 0.595 | 0.595 | 0.58 | 109083 |
| 1733938200 | 0.594 | 0.018 | 3.13 | 0.59 | 0.6 | 0.578 | 363890 |
| 1733851800 | 0.576 | -0.01 | -1.71 | 0.589 | 0.589 | 0.5709999 | 43963 |
| 1733765400 | 0.586 | 0.004 | 0.69 | 0.589 | 0.59 | 0.583 | 65871 |
| 1733506200 | 0.582 | -0.003 | -0.51 | 0.588 | 0.593 | 0.574 | 170531 |
| 1733419800 | 0.585 | 0 | 0.00 | 0.578 | 0.589 | 0.577 | 58410 |
| 1733333400 | 0.585 | 0.008 | 1.39 | 0.577 | 0.586 | 0.577 | 22650 |
| 1733247000 | 0.577 | -0.008 | -1.37 | 0.59 | 0.591 | 0.577 | 101783 |
| 1733160600 | 0.585 | 0.005 | 0.86 | 0.59 | 0.594 | 0.579 | 66018 |
| 1732901400 | 0.58 | 0.003 | 0.52 | 0.58 | 0.59 | 0.577 | 71406 |
| 1732815000 | 0.577 | 0 | 0.00 | 0.582 | 0.596 | 0.575 | 59740 |
| 1732728600 | 0.577 | -0.009 | -1.54 | 0.599 | 0.599 | 0.5699999 | 132998 |
| 1732642200 | 0.586 | 0.054 | 10.15 | 0.56 | 0.602 | 0.56 | 770239 |
| 1732555800 | 0.532 | -0.023 | -4.14 | 0.55 | 0.5679999 | 0.524 | 573010 |
| 1732296600 | 0.555 | 0.001 | 0.18 | 0.56 | 0.5659999 | 0.545 | 254060 |
| 1732210200 | 0.554 | 0 | 0.00 | 0.56 | 0.56 | 0.545 | 72165 |
| 1732123800 | 0.554 | -0.005 | -0.89 | 0.559 | 0.5719999 | 0.546 | 117702 |
| 1732037400 | 0.559 | -0.019 | -3.29 | 0.574 | 0.585 | 0.554 | 99294 |
| 1731951000 | 0.578 | -0.007 | -1.20 | 0.585 | 0.585 | 0.5719999 | 57715 |
| 1731691800 | 0.585 | 0.006 | 1.04 | 0.58 | 0.585 | 0.5649999 | 65967 |
| 1731605400 | 0.579 | -0.005 | -0.86 | 0.584 | 0.584 | 0.574 | 69639 |
| 1731519000 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1731432600 | 0.584 | 0 | 0.00 | 0.6 | 0.6 | 0.5719999 | 92696 |
| 1731346200 | 0.584 | -0.006 | -1.02 | 0.6 | 0.6 | 0.582 | 61570 |
| 1731087000 | 0.59 | -0.014 | -2.32 | 0.604 | 0.607 | 0.58 | 42337 |
| 1731000600 | 0.604 | 0.004 | 0.67 | 0.608 | 0.619 | 0.6 | 38426 |
| 1730914200 | 0.6 | 0.005 | 0.84 | 0.61 | 0.618 | 0.587 | 162015 |
| 1730827800 | 0.595 | 0.015 | 2.59 | 0.579 | 0.608 | 0.5659999 | 205458 |
| 1730741400 | 0.58 | 0.006 | 1.05 | 0.5699999 | 0.58 | 0.56 | 126577 |
| 1730482200 | 0.574 | -0.025 | -4.17 | 0.599 | 0.599 | 0.5719999 | 204968 |
| 1730395800 | 0.599 | 0 | 0.00 | 0.599 | 0.599 | 0.56 | 157825 |
| 1730309400 | 0.599 | -0.002 | -0.33 | 0.601 | 0.601 | 0.59 | 104783 |
| 1730223000 | 0.601 | -0.002 | -0.33 | 0.608 | 0.608 | 0.601 | 61408 |
| 1730136600 | 0.603 | -0.005 | -0.82 | 0.608 | 0.61 | 0.6 | 140181 |
| 1729873800 | 0.608 | -0.008 | -1.30 | 0.605 | 0.616 | 0.604 | 60316 |
| 1729787400 | 0.616 | 0.006 | 0.98 | 0.614 | 0.616 | 0.603 | 84935 |
| 1729701000 | 0.61 | -0.001 | -0.16 | 0.611 | 0.614 | 0.61 | 107871 |
| 1729614600 | 0.611 | -0.005 | -0.81 | 0.614 | 0.614 | 0.61 | 47037 |
| 1729528200 | 0.616 | 0.003 | 0.49 | 0.617 | 0.617 | 0.611 | 72379 |
| 1729269000 | 0.613 | -0.001 | -0.16 | 0.613 | 0.616 | 0.611 | 80600 |
| 1729182600 | 0.614 | 0.002 | 0.33 | 0.612 | 0.618 | 0.612 | 36274 |
| 1729096200 | 0.612 | -0.004 | -0.65 | 0.616 | 0.618 | 0.61 | 83693 |
| 1729009800 | 0.616 | -0.002 | -0.32 | 0.617 | 0.617 | 0.611 | 93836 |
| 1728923400 | 0.618 | 0.004 | 0.65 | 0.62 | 0.62 | 0.61 | 188465 |
| 1728664200 | 0.614 | 0.007 | 1.15 | 0.607 | 0.614 | 0.603 | 149525 |
| 1728577800 | 0.607 | 0.005 | 0.83 | 0.602 | 0.607 | 0.602 | 63084 |
| 1728491400 | 0.602 | -0.006 | -0.99 | 0.605 | 0.607 | 0.602 | 27123 |
| 1728405000 | 0.608 | 0.005 | 0.83 | 0.605 | 0.608 | 0.605 | 18468 |
| 1728318600 | 0.603 | 0.002 | 0.33 | 0.6 | 0.608 | 0.6 | 46117 |
| 1728059400 | 0.601 | 0.001 | 0.17 | 0.6 | 0.608 | 0.595 | 40268 |
| 1727973000 | 0.6 | -0.008 | -1.32 | 0.601 | 0.602 | 0.6 | 35770 |
| 1727886600 | 0.608 | -0.002 | -0.33 | 0.603 | 0.609 | 0.6 | 50725 |
| 1727800200 | 0.61 | 0.006 | 0.99 | 0.605 | 0.613 | 0.605 | 50469 |
| 1727713800 | 0.604 | -0.01 | -1.63 | 0.603 | 0.609 | 0.6 | 108041 |
| 1727454600 | 0.614 | -0.001 | -0.16 | 0.616 | 0.618 | 0.595 | 232369 |
| 1727368200 | 0.615 | -0.009 | -1.44 | 0.622 | 0.632 | 0.6 | 171698 |
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
