Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.7 | -35.625 | 16 | 16.15 | 9.74 | 2641 | 10.69618269 | DE |
| 4 | -6.2 | -37.5757575758 | 16.5 | 16.65 | 9.74 | 1118 | 12.76772652 | DE |
| 12 | 9.714 | 1657.67918089 | 0.586 | 31.9 | 0.568 | 13587 | 1.79249663 | DE |
| 26 | 9.65 | 1484.61538462 | 0.65 | 31.9 | 0.544 | 12272 | 1.17256403 | DE |
| 52 | 9.896 | 2449.5049505 | 0.404 | 31.9 | 0.35 | 78022 | 0.72190132 | DE |
| 156 | 10.045 | 3939.21568627 | 0.255 | 31.9 | 0.213 | 85019 | 0.46870544 | DE |
| 260 | 9.79 | 1919.60784314 | 0.51 | 31.9 | 0.184 | 85330 | 0.39245318 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 10.3 | -0.75 | -6.79 | 10.5 | 10.75 | 9.74 | 4388 |
| 1738776600 | 11.05 | -0.1 | -0.90 | 11.05 | 11.05 | 11.05 | 200 |
| 1738690200 | 11.15 | 0.45 | 4.21 | 11.75 | 11.75 | 10.25 | 702 |
| 1738603800 | 10.7 | -5.45 | -33.75 | 15 | 15.3 | 10.7 | 7671 |
| 1738344600 | 16.149999 | 0.2 | 1.25 | 16 | 16.149999 | 16 | 242 |
| 1738258200 | 15.95 | 0.5 | 3.24 | 15.45 | 16.149999 | 15.45 | 53 |
| 1738171800 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 2 |
| 1738085400 | 15.45 | -1.15 | -6.93 | 16.6 | 16.6 | 15.45 | 847 |
| 1737999000 | 16.6 | -0.05 | -0.30 | 16.6 | 16.6 | 16.6 | 1 |
| 1737739800 | 16.649999 | 0.75 | 4.72 | 15.6 | 16.649999 | 15.45 | 447 |
| 1737653400 | 15.9 | -0.75 | -4.50 | 16.1 | 16.1 | 15.9 | 468 |
| 1737567000 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1737480600 | 16.649999 | 0.7 | 4.39 | 15.65 | 16.649999 | 15.65 | 183 |
| 1737394200 | 15.95 | -0.25 | -1.54 | 15.65 | 15.95 | 15.65 | 130 |
| 1737135000 | 16.2 | 0 | 0.00 | 16.649999 | 16.649999 | 16.2 | 438 |
| 1737048600 | 16.2 | 0 | 0.00 | 15.45 | 16.2 | 15.45 | 26 |
| 1736962200 | 16.2 | 0.3 | 1.89 | 16 | 16.5 | 16 | 690 |
| 1736875800 | 15.9 | -0.3 | -1.85 | 16.2 | 16.2 | 15.4 | 871 |
| 1736789400 | 16.2 | -0.15 | -0.92 | 16.3 | 16.3 | 16.2 | 229 |
| 1736530200 | 16.35 | -0.65 | -3.82 | 16.5 | 16.649999 | 15.25 | 3657 |
| 1736443800 | 17 | -0.1 | -0.58 | 17.3 | 17.35 | 17 | 1352 |
| 1736357400 | 17.1 | -1.25 | -6.81 | 18.5 | 18.6 | 16.9 | 4823 |
| 1736271000 | 18.35 | -9.45 | -33.99 | 18.85 | 19.5 | 17.75 | 2470 |
| 1736184600 | 27.8 | 1.1 | 4.12 | 26 | 28.2 | 25.8 | 4063 |
| 1735925400 | 26.7 | -0.2 | -0.74 | 26.9 | 31.9 | 26.1 | 5833 |
| 1735839000 | 26.9 | 7.4 | 37.95 | 19.95 | 27 | 19.95 | 4595 |
| 1735666200 | 19.5 | 1 | 5.41 | 19 | 20 | 17.15 | 1014 |
| 1735579800 | 18.5 | 2.55 | 15.99 | 14.9 | 18.95 | 14.9 | 272 |
| 1735320600 | 15.95 | 15.24 | 2,146.48 | 15.9 | 15.95 | 14.35 | 2166 |
| 1735061400 | 0.71 | 0.0160001 | 2.31 | 0.6959999 | 0.71 | 0.654 | 161481 |
| 1734975000 | 0.6939999 | -0.006 | -0.86 | 0.682 | 0.6959999 | 0.68 | 48709 |
| 1734715800 | 0.7 | 0.04 | 6.06 | 0.662 | 0.7 | 0.66 | 10383 |
| 1734629400 | 0.66 | -0.04 | -5.71 | 0.66 | 0.66 | 0.66 | 37 |
| 1734543000 | 0.7 | 0.04 | 6.06 | 0.662 | 0.7 | 0.66 | 45833 |
| 1734456600 | 0.66 | 0 | 0.00 | 0.7 | 0.7 | 0.66 | 322 |
| 1734370200 | 0.66 | 0.006 | 0.92 | 0.66 | 0.66 | 0.66 | 4300 |
| 1734111000 | 0.654 | 0.002 | 0.31 | 0.656 | 0.662 | 0.654 | 2512 |
| 1734024600 | 0.652 | -0.008 | -1.21 | 0.654 | 0.654 | 0.652 | 831 |
| 1733938200 | 0.66 | -0.016 | -2.37 | 0.678 | 0.678 | 0.65 | 27552 |
| 1733851800 | 0.676 | -0.004 | -0.59 | 0.682 | 0.682 | 0.67 | 26397 |
| 1733765400 | 0.68 | -0.01 | -1.45 | 0.6919999 | 0.7 | 0.68 | 13791 |
| 1733506200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.6899999 | 0.6899999 | 590 |
| 1733419800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 13474 |
| 1733333400 | 0.7 | 0 | 0.00 | 0.7 | 0.704 | 0.682 | 17067 |
| 1733247000 | 0.7 | 0.0120001 | 1.74 | 0.6899999 | 0.7 | 0.6899999 | 10034 |
| 1733160600 | 0.6879999 | -0.008 | -1.15 | 0.6959999 | 0.704 | 0.686 | 12780 |
| 1732901400 | 0.6959999 | 0.0199999 | 2.96 | 0.6899999 | 0.702 | 0.68 | 23215 |
| 1732815000 | 0.676 | -0.034 | -4.79 | 0.71 | 0.71 | 0.672 | 504 |
| 1732728600 | 0.71 | -0.002 | -0.28 | 0.736 | 0.736 | 0.7 | 25725 |
| 1732642200 | 0.712 | -0.022 | -3.00 | 0.734 | 0.734 | 0.712 | 24260 |
| 1732555800 | 0.734 | 0.0440001 | 6.38 | 0.68 | 0.738 | 0.68 | 97655 |
| 1732296600 | 0.6899999 | 0.0499999 | 7.81 | 0.668 | 0.6899999 | 0.646 | 30072 |
| 1732210200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.67 | 0.64 | 18883 |
| 1732123800 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.61 | 0.5699999 | 62023 |
| 1732037400 | 0.5699999 | -0.016 | -2.73 | 0.5679999 | 0.586 | 0.5679999 | 34384 |
| 1731951000 | 0.586 | 0 | 0.00 | 0.5679999 | 0.586 | 0.5679999 | 235 |
| 1731691800 | 0.586 | 0 | 0.00 | 0.586 | 0.586 | 0.586 | 0 |
| 1731605400 | 0.586 | 0 | 0.00 | 0.586 | 0.586 | 0.5679999 | 1880 |
| 1731519000 | 0.586 | 0.0180001 | 3.17 | 0.5679999 | 0.586 | 0.5679999 | 8767 |
| 1731432600 | 0.5679999 | -0.004 | -0.70 | 0.5699999 | 0.5699999 | 0.5659999 | 22613 |
| 1731346200 | 0.5719999 | -0.016 | -2.72 | 0.5719999 | 0.58 | 0.5719999 | 37341 |
| 1731087000 | 0.588 | 0 | 0.00 | 0.584 | 0.588 | 0.574 | 6100 |
| 1731000600 | 0.588 | 0.0160001 | 2.80 | 0.5699999 | 0.588 | 0.5699999 | 18069 |
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
