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 | -0.16 | -1.56862745098 | 10.2 | 10.2 | 9.92 | 2146 | 10.09657409 | DE |
| 4 | -0.6 | -5.63909774436 | 10.64 | 10.64 | 9.2 | 6138 | 9.96086059 | DE |
| 12 | -0.76 | -7.03703703704 | 10.8 | 11.38 | 9.2 | 7039 | 9.82202497 | DE |
| 26 | -0.46 | -4.38095238095 | 10.5 | 12.9 | 9.2 | 5196 | 10.39051263 | DE |
| 52 | -1.76 | -14.9152542373 | 11.8 | 13.3 | 9.14 | 13031 | 11.52245107 | DE |
| 156 | -14.22 | -58.615004122 | 24.26 | 24.78 | 6.29 | 37954 | 13.19317677 | DE |
| 260 | -7.6 | -43.0839002268 | 17.64 | 28.98 | 6.29 | 63139 | 16.05726223 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 10.04 | -0.02 | -0.20 | 10.04 | 10.14 | 10.04 | 2291 |
| 1736443800 | 10.06 | -0.02 | -0.20 | 9.92 | 10.14 | 9.92 | 1081 |
| 1736357400 | 10.08 | -0.02 | -0.20 | 10.06 | 10.16 | 10.06 | 1135 |
| 1736271000 | 10.1 | -0.04 | -0.39 | 10.2 | 10.2 | 10.08 | 2057 |
| 1736184600 | 10.14 | -0.04 | -0.39 | 10.2 | 10.2 | 10.08 | 4166 |
| 1735925400 | 10.18 | 0 | 0.00 | 10.18 | 10.22 | 10.18 | 460 |
| 1735839000 | 10.18 | 0.3 | 3.04 | 10 | 10.22 | 10 | 2039 |
| 1735666200 | 9.88 | 0.05 | 0.51 | 10 | 10 | 9.86 | 233 |
| 1735579800 | 9.83 | 0.03 | 0.31 | 9.78 | 9.93 | 9.78 | 4418 |
| 1735320600 | 9.8 | -0.3 | -2.97 | 9.2 | 9.95 | 9.2 | 48791 |
| 1735061400 | 10.1 | 0.22 | 2.23 | 10.12 | 10.12 | 10 | 254 |
| 1734975000 | 9.88 | -0.38 | -3.70 | 10.1 | 10.12 | 9.88 | 9042 |
| 1734715800 | 10.26 | 0 | 0.00 | 10.2 | 10.26 | 9.9 | 6212 |
| 1734629400 | 10.26 | -0.04 | -0.39 | 10.1 | 10.26 | 9.95 | 6668 |
| 1734543000 | 10.3 | -0.06 | -0.58 | 10.58 | 10.58 | 10.3 | 1188 |
| 1734456600 | 10.36 | 0.24 | 2.37 | 10.2 | 10.36 | 10.16 | 2517 |
| 1734370200 | 10.12 | -0.46 | -4.35 | 10.64 | 10.64 | 10.1 | 11795 |
| 1734111000 | 10.58 | 0.32 | 3.12 | 10.22 | 10.58 | 10.22 | 18517 |
| 1734024600 | 10.26 | -0.08 | -0.77 | 10.16 | 10.38 | 10.16 | 1835 |
| 1733938200 | 10.34 | 0.22 | 2.17 | 10 | 10.34 | 9.99 | 3409 |
| 1733851800 | 10.12 | 0.04 | 0.40 | 10.12 | 10.2 | 10.1 | 2567 |
| 1733765400 | 10.08 | 0.31 | 3.17 | 9.77 | 10.1 | 9.77 | 6541 |
| 1733506200 | 9.77 | 0 | 0.00 | 9.8 | 9.8 | 9.75 | 2672 |
| 1733419800 | 9.77 | -0.05 | -0.51 | 9.85 | 9.85 | 9.71 | 8380 |
| 1733333400 | 9.82 | 0.02 | 0.20 | 9.8 | 9.85 | 9.8 | 1738 |
| 1733247000 | 9.8 | -0.01 | -0.10 | 9.8 | 9.88 | 9.8 | 3872 |
| 1733160600 | 9.81 | 0.01 | 0.10 | 9.8 | 9.86 | 9.8 | 4402 |
| 1732901400 | 9.8 | -0.09 | -0.91 | 9.8 | 9.84 | 9.56 | 4101 |
| 1732815000 | 9.89 | -0.06 | -0.60 | 9.92 | 9.95 | 9.89 | 4673 |
| 1732728600 | 9.95 | -0.11 | -1.09 | 10.04 | 10.04 | 9.94 | 4957 |
| 1732642200 | 10.06 | -0.02 | -0.20 | 10.16 | 10.16 | 10.04 | 2553 |
| 1732555800 | 10.08 | 0.04 | 0.40 | 10 | 10.16 | 9.97 | 4231 |
| 1732296600 | 10.04 | 0.06 | 0.60 | 9.98 | 10.1 | 9.98 | 3273 |
| 1732210200 | 9.98 | -0.04 | -0.40 | 10.02 | 10.1 | 9.98 | 3199 |
| 1732123800 | 10.02 | 0.04 | 0.40 | 10.1 | 10.14 | 10.02 | 2102 |
| 1732037400 | 9.98 | -0.02 | -0.20 | 10 | 10.08 | 9.98 | 2861 |
| 1731951000 | 10 | -0.22 | -2.15 | 10.22 | 10.22 | 10 | 4189 |
| 1731691800 | 10.22 | 0.08 | 0.79 | 10.26 | 10.32 | 10.2 | 1516 |
| 1731605400 | 10.14 | 0.02 | 0.20 | 10.1 | 10.16 | 10.04 | 1266 |
| 1731519000 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1731432600 | 10.12 | -0.04 | -0.39 | 10.24 | 10.24 | 10.12 | 3982 |
| 1731346200 | 10.16 | 0.08 | 0.79 | 10.3 | 10.32 | 10.1 | 2862 |
| 1731087000 | 10.08 | 0.41 | 4.24 | 9.7 | 10.08 | 9.7 | 9014 |
| 1731000600 | 9.67 | 0.43 | 4.65 | 9.52 | 9.7 | 9.52 | 6842 |
| 1730914200 | 9.24 | -0.41 | -4.25 | 9.6199999 | 9.93 | 9.24 | 28924 |
| 1730827800 | 9.65 | 0.02 | 0.21 | 9.69 | 9.75 | 9.63 | 4922 |
| 1730741400 | 9.63 | 0.17 | 1.80 | 9.68 | 9.69 | 9.47 | 7362 |
| 1730482200 | 9.46 | 0.21 | 2.27 | 9.3699999 | 9.59 | 9.28 | 3933 |
| 1730395800 | 9.25 | 0.01 | 0.11 | 9.2 | 9.39 | 9.2 | 6867 |
| 1730309400 | 9.24 | -0.72 | -7.23 | 10.18 | 10.18 | 9.2 | 70118 |
| 1730223000 | 9.96 | 0.06 | 0.61 | 9.89 | 10.06 | 9.89 | 7673 |
| 1730136600 | 9.9 | -0.14 | -1.39 | 10.1 | 10.2 | 9.9 | 9839 |
| 1729873800 | 10.04 | -0.62 | -5.82 | 10.66 | 10.76 | 9.92 | 21839 |
| 1729787400 | 10.66 | -0.06 | -0.56 | 10.66 | 10.8 | 10.66 | 3772 |
| 1729701000 | 10.72 | -0.18 | -1.65 | 11.38 | 11.38 | 10.72 | 2620 |
| 1729614600 | 10.9 | 0.16 | 1.49 | 11.18 | 11.18 | 10.9 | 5712 |
| 1729528200 | 10.74 | -0.06 | -0.56 | 10.8 | 10.9 | 10.74 | 3409 |
| 1729269000 | 10.8 | 0.02 | 0.19 | 10.7 | 10.88 | 10.7 | 3315 |
| 1729182600 | 10.78 | 0.04 | 0.37 | 10.7 | 10.86 | 10.7 | 2383 |
| 1729096200 | 10.74 | -0.06 | -0.56 | 10.6 | 10.8 | 10.6 | 5259 |
| 1729009800 | 10.8 | 0.14 | 1.31 | 11 | 11 | 10.72 | 1921 |
| 1728923400 | 10.66 | -0.64 | -5.66 | 11.34 | 11.34 | 10.66 | 12543 |
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
