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 | 0.016 | 0.887902330744 | 1.802 | 1.838 | 1.794 | 130793 | 1.81202127 | DE |
| 4 | 0.068 | 3.88571428571 | 1.75 | 1.958 | 1.718 | 310072 | 1.83867424 | DE |
| 12 | -0.742 | -28.984375 | 2.56 | 2.59 | 1.68 | 489001 | 1.97774737 | DE |
| 26 | -0.657 | -26.5454545455 | 2.475 | 2.9 | 1.6 | 505366 | 2.1599081 | DE |
| 52 | -1.682 | -48.0571428571 | 3.5 | 3.665 | 1.6 | 478357 | 2.30138049 | DE |
| 156 | -2.882 | -61.3191489362 | 4.7 | 5.48 | 1.6 | 270563 | 2.96370092 | DE |
| 260 | -2.262 | -55.4411764706 | 4.08 | 8.16 | 1.6 | 204271 | 3.44843495 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1.818 | 0.01 | 0.44 | 1.8 | 1.834 | 1.8 | 156283 |
| 1737048600 | 1.81 | -0.02 | -1.20 | 1.832 | 1.838 | 1.8 | 180602 |
| 1736962200 | 1.832 | 0.02 | 1.33 | 1.8 | 1.838 | 1.8 | 86448 |
| 1736875800 | 1.808 | 0.01 | 0.56 | 1.81 | 1.82 | 1.8 | 93732 |
| 1736789400 | 1.798 | -0.01 | -0.66 | 1.802 | 1.81 | 1.794 | 136901 |
| 1736530200 | 1.81 | -0.03 | -1.63 | 1.838 | 1.846 | 1.808 | 262578 |
| 1736443800 | 1.84 | 0.01 | 0.55 | 1.83 | 1.846 | 1.826 | 154461 |
| 1736357400 | 1.83 | -0.02 | -1.08 | 1.852 | 1.874 | 1.826 | 227868 |
| 1736271000 | 1.85 | -0.04 | -2.22 | 1.9 | 1.9 | 1.844 | 326421 |
| 1736184600 | 1.892 | 0 | 0.21 | 1.924 | 1.958 | 1.87 | 711824 |
| 1735925400 | 1.888 | 0.01 | 0.43 | 1.874 | 1.906 | 1.862 | 335973 |
| 1735839000 | 1.88 | 0.06 | 3.41 | 1.832 | 1.906 | 1.824 | 884980 |
| 1735666200 | 1.818 | 0.02 | 1.00 | 1.806 | 1.836 | 1.796 | 361360 |
| 1735579800 | 1.8 | -0.02 | -1.10 | 1.824 | 1.824 | 1.786 | 226203 |
| 1735320600 | 1.82 | 0.05 | 2.59 | 1.784 | 1.85 | 1.784 | 588785 |
| 1735061400 | 1.774 | 0.01 | 0.80 | 1.77 | 1.79 | 1.754 | 98464 |
| 1734975000 | 1.76 | 0.03 | 1.50 | 1.75 | 1.788 | 1.718 | 438348 |
| 1734715800 | 1.734 | 0.01 | 0.46 | 1.74 | 1.74 | 1.706 | 253370 |
| 1734629400 | 1.726 | -0.03 | -1.60 | 1.744 | 1.766 | 1.72 | 347754 |
| 1734543000 | 1.754 | -0 | -0.11 | 1.76 | 1.786 | 1.754 | 319733 |
| 1734456600 | 1.756 | -0 | -0.23 | 1.76 | 1.78 | 1.724 | 281649 |
| 1734370200 | 1.76 | -0.06 | -3.30 | 1.83 | 1.858 | 1.76 | 643240 |
| 1734111000 | 1.82 | -0.05 | -2.78 | 1.85 | 1.85 | 1.82 | 394295 |
| 1734024600 | 1.872 | 0.07 | 4.00 | 1.82 | 1.886 | 1.8 | 436379 |
| 1733938200 | 1.8 | -0.03 | -1.42 | 1.826 | 1.866 | 1.8 | 598069 |
| 1733851800 | 1.826 | -0.02 | -0.87 | 1.856 | 1.856 | 1.81 | 418193 |
| 1733765400 | 1.842 | -0.01 | -0.43 | 1.85 | 1.866 | 1.8 | 1005725 |
| 1733506200 | 1.85 | -0.02 | -1.18 | 1.92 | 1.96 | 1.832 | 1811086 |
| 1733419800 | 1.872 | -0.17 | -8.46 | 1.684 | 1.9 | 1.68 | 6737196 |
| 1733333400 | 2.045 | -0.02 | -0.73 | 2.055 | 2.095 | 2.04 | 207304 |
| 1733247000 | 2.06 | 0 | 0.00 | 2.05 | 2.07 | 2.0299999 | 266648 |
| 1733160600 | 2.06 | -0.04 | -1.90 | 2.1 | 2.13 | 2.06 | 283970 |
| 1732901400 | 2.1 | -0.02 | -0.94 | 2.1 | 2.125 | 2.075 | 275613 |
| 1732815000 | 2.12 | 0.02 | 0.71 | 2.12 | 2.15 | 2.095 | 280400 |
| 1732728600 | 2.105 | -0.03 | -1.41 | 2.12 | 2.13 | 2.085 | 300660 |
| 1732642200 | 2.1349999 | -0.06 | -2.51 | 2.18 | 2.195 | 2.115 | 383683 |
| 1732555800 | 2.19 | 0.02 | 0.92 | 2.18 | 2.23 | 2.17 | 219084 |
| 1732296600 | 2.17 | 0.02 | 0.93 | 2.16 | 2.18 | 2.15 | 294743 |
| 1732210200 | 2.15 | -0.05 | -2.27 | 2.2 | 2.205 | 2.15 | 245858 |
| 1732123800 | 2.2 | 0.04 | 1.62 | 2.22 | 2.31 | 2.19 | 520848 |
| 1732037400 | 2.165 | -0.02 | -0.69 | 2.195 | 2.21 | 2.15 | 112311 |
| 1731951000 | 2.18 | -0.01 | -0.46 | 2.215 | 2.215 | 2.17 | 182749 |
| 1731691800 | 2.19 | -0.06 | -2.45 | 2.215 | 2.245 | 2.19 | 237895 |
| 1731605400 | 2.245 | -0.01 | -0.44 | 2.245 | 2.265 | 2.16 | 444331 |
| 1731519000 | 2.255 | 0 | 0.00 | 2.255 | 2.255 | 2.255 | 0 |
| 1731432600 | 2.255 | 0 | 0.00 | 2.255 | 2.255 | 2.255 | 0 |
| 1731346200 | 2.255 | 0.05 | 2.50 | 2.235 | 2.285 | 2.21 | 212445 |
| 1731087000 | 2.2 | -0.06 | -2.44 | 2.27 | 2.29 | 2.2 | 434464 |
| 1731000600 | 2.255 | -0.03 | -1.10 | 2.2799999 | 2.325 | 2.23 | 534192 |
| 1730914200 | 2.2799999 | -0.08 | -3.18 | 2.36 | 2.39 | 2.2799999 | 525234 |
| 1730827800 | 2.355 | 0.02 | 0.64 | 2.34 | 2.38 | 2.33 | 131966 |
| 1730741400 | 2.34 | -0.07 | -2.70 | 2.4 | 2.44 | 2.335 | 292030 |
| 1730482200 | 2.4049999 | 0.02 | 0.84 | 2.3849999 | 2.425 | 2.32 | 260109 |
| 1730395800 | 2.3849999 | -0.09 | -3.44 | 2.455 | 2.48 | 2.37 | 311581 |
| 1730309400 | 2.47 | 0.04 | 1.65 | 2.545 | 2.59 | 2.46 | 749134 |
| 1730223000 | 2.43 | -0.03 | -1.22 | 2.49 | 2.495 | 2.425 | 302051 |
| 1730136600 | 2.46 | -0.03 | -1.20 | 2.56 | 2.56 | 2.44 | 444416 |
| 1729873800 | 2.49 | 0.12 | 5.06 | 2.37 | 2.52 | 2.37 | 510044 |
| 1729787400 | 2.37 | -0.08 | -3.27 | 2.44 | 2.48 | 2.34 | 706970 |
| 1729701000 | 2.45 | -0.3 | -10.91 | 2.625 | 2.69 | 2.395 | 2336596 |
| 1729614600 | 2.75 | -0.1 | -3.51 | 2.865 | 2.9 | 2.75 | 1057385 |
| 1729528200 | 2.85 | 0.25 | 9.62 | 2.67 | 2.935 | 2.67 | 1922307 |
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
