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 | -0.051 | -7.85824345146 | 0.649 | 0.9 | 0.59 | 1201544 | 0.67225662 | DE |
| 4 | 0.06 | 11.1524163569 | 0.538 | 0.904 | 0.506 | 950425 | 0.68563602 | DE |
| 12 | -0.118 | -16.4804469274 | 0.716 | 1.47 | 0.506 | 562650 | 0.73989295 | DE |
| 26 | -0.355 | -37.2507869885 | 0.953 | 1.47 | 0.506 | 294537 | 0.75476693 | DE |
| 52 | -1.111 | -65.0087770626 | 1.709 | 2.072 | 0.506 | 211246 | 0.95849235 | DE |
| 156 | -4.362 | -87.9435483871 | 4.96 | 5.48 | 0.506 | 211793 | 2.43848949 | DE |
| 260 | -15.342 | -96.2484316186 | 15.94 | 25.44 | 0.506 | 353223 | 5.72423417 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 0.598 | -0.034 | -5.38 | 0.62 | 0.627 | 0.59 | 588769 |
| 1734370200 | 0.632 | -0.028 | -4.24 | 0.648 | 0.666 | 0.63 | 421876 |
| 1734111000 | 0.66 | -0.035 | -5.04 | 0.72 | 0.76 | 0.65 | 1174355 |
| 1734024600 | 0.6949999 | 0.0489999 | 7.59 | 0.84 | 0.9 | 0.6889999 | 3580991 |
| 1733938200 | 0.646 | -0.008 | -1.22 | 0.649 | 0.685 | 0.645 | 241727 |
| 1733851800 | 0.654 | -0.011 | -1.65 | 0.674 | 0.686 | 0.64 | 225847 |
| 1733765400 | 0.665 | -0.035 | -5.00 | 0.729 | 0.729 | 0.66 | 393826 |
| 1733506200 | 0.7 | 0.0060001 | 0.86 | 0.6949999 | 0.738 | 0.682 | 446656 |
| 1733419800 | 0.6939999 | -0.068 | -8.92 | 0.768 | 0.8 | 0.6909999 | 783075 |
| 1733333400 | 0.762 | -0.052 | -6.39 | 0.848 | 0.89 | 0.761 | 1048803 |
| 1733247000 | 0.8139999 | 0.0749999 | 10.15 | 0.748 | 0.904 | 0.748 | 2155267 |
| 1733160600 | 0.739 | 0.069 | 10.30 | 0.733 | 0.84 | 0.6899999 | 2012172 |
| 1732901400 | 0.67 | 0.05 | 8.06 | 0.62 | 0.8199999 | 0.6 | 1357907 |
| 1732815000 | 0.62 | -0.034 | -5.20 | 0.66 | 0.678 | 0.6 | 413742 |
| 1732728600 | 0.654 | 0.054 | 9.00 | 0.648 | 0.747 | 0.626 | 1782628 |
| 1732642200 | 0.6 | 0.074 | 14.07 | 0.53 | 0.743 | 0.521 | 1374098 |
| 1732555800 | 0.526 | -0.015 | -2.77 | 0.55 | 0.55 | 0.52 | 176400 |
| 1732296600 | 0.541 | 0.031 | 6.08 | 0.509 | 0.558 | 0.506 | 382510 |
| 1732210200 | 0.51 | -0.015 | -2.86 | 0.535 | 0.535 | 0.508 | 237265 |
| 1732123800 | 0.525 | -0.015 | -2.78 | 0.538 | 0.548 | 0.522 | 210586 |
| 1732037400 | 0.54 | -0.02 | -3.57 | 0.56 | 0.582 | 0.538 | 287926 |
| 1731951000 | 0.56 | -0.04 | -6.67 | 0.599 | 0.599 | 0.551 | 375305 |
| 1731691800 | 0.6 | -0.02 | -3.23 | 0.62 | 0.631 | 0.598 | 263656 |
| 1731605400 | 0.62 | -0.046 | -6.91 | 0.664 | 0.67 | 0.61 | 303930 |
| 1731519000 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1731432600 | 0.666 | -0.016 | -2.35 | 0.6899999 | 0.72 | 0.656 | 235016 |
| 1731346200 | 0.682 | -0.018 | -2.57 | 0.7 | 0.722 | 0.679 | 231735 |
| 1731087000 | 0.7 | -0.02 | -2.78 | 0.729 | 0.73 | 0.6959999 | 76959 |
| 1731000600 | 0.72 | -0.058 | -7.46 | 0.75 | 0.751 | 0.675 | 827808 |
| 1730914200 | 0.778 | 0.005 | 0.65 | 0.786 | 0.799 | 0.76 | 122201 |
| 1730827800 | 0.773 | 0.001 | 0.13 | 0.788 | 0.826 | 0.758 | 212060 |
| 1730741400 | 0.772 | 0.003 | 0.39 | 0.77 | 0.83 | 0.758 | 344355 |
| 1730482200 | 0.769 | -0.003 | -0.39 | 0.776 | 0.788 | 0.752 | 80042 |
| 1730395800 | 0.772 | 0.005 | 0.65 | 0.768 | 0.81 | 0.75 | 319309 |
| 1730309400 | 0.767 | -0.036 | -4.48 | 0.8129999 | 0.8129999 | 0.74 | 276405 |
| 1730223000 | 0.803 | 0.003 | 0.38 | 0.802 | 0.8199999 | 0.77 | 352207 |
| 1730136600 | 0.8 | -0.024 | -2.91 | 0.87 | 0.87 | 0.8 | 614905 |
| 1729873800 | 0.824 | 0.044 | 5.64 | 0.83 | 0.87 | 0.803 | 801360 |
| 1729787400 | 0.78 | -0.19 | -19.59 | 0.84 | 0.922 | 0.764 | 3285758 |
| 1729701000 | 0.97 | 0.247 | 34.16 | 0.95 | 1.47 | 0.916 | 4499909 |
| 1729614600 | 0.723 | 0.005 | 0.70 | 0.718 | 0.732 | 0.714 | 48379 |
| 1729528200 | 0.718 | 0.012 | 1.70 | 0.71 | 0.724 | 0.702 | 39784 |
| 1729269000 | 0.706 | -0.014 | -1.94 | 0.72 | 0.724 | 0.6899999 | 65147 |
| 1729182600 | 0.72 | 0.013 | 1.84 | 0.72 | 0.72 | 0.709 | 29868 |
| 1729096200 | 0.707 | 0.0150001 | 2.17 | 0.71 | 0.718 | 0.68 | 66270 |
| 1729009800 | 0.6919999 | -0.008 | -1.14 | 0.71 | 0.71 | 0.684 | 43674 |
| 1728923400 | 0.7 | 0.013 | 1.89 | 0.72 | 0.72 | 0.7 | 43800 |
| 1728664200 | 0.687 | -0.005 | -0.72 | 0.6949999 | 0.724 | 0.685 | 43064 |
| 1728577800 | 0.6919999 | -0.003 | -0.43 | 0.713 | 0.713 | 0.6919999 | 32798 |
| 1728491400 | 0.6949999 | 0.001 | 0.14 | 0.705 | 0.71 | 0.6939999 | 36455 |
| 1728405000 | 0.6939999 | -0.004 | -0.57 | 0.7 | 0.705 | 0.685 | 50589 |
| 1728318600 | 0.698 | -0.023 | -3.19 | 0.724 | 0.745 | 0.6879999 | 84307 |
| 1728059400 | 0.721 | 0.051 | 7.61 | 0.687 | 0.727 | 0.671 | 53124 |
| 1727973000 | 0.67 | -0.017 | -2.47 | 0.678 | 0.6879999 | 0.652 | 112632 |
| 1727886600 | 0.687 | -0.025 | -3.51 | 0.71 | 0.711 | 0.68 | 37384 |
| 1727800200 | 0.712 | -0.02 | -2.73 | 0.732 | 0.74 | 0.7 | 19956 |
| 1727713800 | 0.732 | 0.014 | 1.95 | 0.718 | 0.748 | 0.698 | 67912 |
| 1727454600 | 0.718 | 0.018 | 2.57 | 0.728 | 0.73 | 0.7 | 53196 |
| 1727368200 | 0.7 | 0.017 | 2.49 | 0.678 | 0.738 | 0.675 | 56102 |
| 1727281800 | 0.683 | -0.027 | -3.80 | 0.716 | 0.739 | 0.672 | 67918 |
| 1727195400 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.725 | 0.6899999 | 55092 |
| 1727109000 | 0.6899999 | -0.015 | -2.13 | 0.648 | 0.7 | 0.641 | 72339 |
| 1726849800 | 0.705 | -0.033 | -4.47 | 0.746 | 0.746 | 0.705 | 141141 |
| 1726763400 | 0.738 | 0.018 | 2.50 | 0.719 | 0.754 | 0.715 | 58778 |
| 1726677000 | 0.72 | -0.011 | -1.50 | 0.757 | 0.759 | 0.71 | 56007 |
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
