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 | -0.04 | -2.11416490486 | 1.892 | 1.98 | 1.76 | 641832 | 1.85979473 | DE |
| 4 | 0.192 | 11.5662650602 | 1.66 | 1.98 | 1.48 | 506834 | 1.71211425 | DE |
| 12 | 0.462 | 33.2374100719 | 1.39 | 2.2 | 1.304 | 881603 | 1.64288937 | DE |
| 26 | 0.914 | 97.4413646055 | 0.938 | 2.2 | 0.675 | 742603 | 1.3264026 | DE |
| 52 | 1.081 | 140.207522698 | 0.771 | 2.2 | 0.506 | 563640 | 1.12909592 | DE |
| 156 | -2.838 | -60.5117270789 | 4.69 | 5.3 | 0.506 | 272710 | 1.64617484 | DE |
| 260 | -6.013 | -76.4526382708 | 7.865 | 13.69 | 0.506 | 391295 | 4.09740733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 1.852 | -0.06 | -2.94 | 1.92 | 1.94 | 1.848 | 441995 |
| 1752165000 | 1.908 | 0 | 0.10 | 1.9 | 1.932 | 1.872 | 307388 |
| 1752078600 | 1.906 | 0.05 | 2.69 | 1.85 | 1.918 | 1.828 | 518699 |
| 1751992200 | 1.856 | 0.01 | 0.76 | 1.84 | 1.904 | 1.76 | 670975 |
| 1751905800 | 1.842 | 0.01 | 0.33 | 1.834 | 1.93 | 1.768 | 750122 |
| 1751646600 | 1.836 | 0.04 | 2.00 | 1.892 | 1.98 | 1.814 | 961976 |
| 1751560200 | 1.8 | 0.12 | 7.40 | 1.71 | 1.9 | 1.68 | 1228217 |
| 1751473800 | 1.676 | 0.11 | 7.30 | 1.66 | 1.73 | 1.608 | 845952 |
| 1751387400 | 1.562 | -0.03 | -2.01 | 1.59 | 1.592 | 1.546 | 166473 |
| 1751301000 | 1.594 | 0.05 | 3.37 | 1.552 | 1.62 | 1.552 | 213474 |
| 1751041800 | 1.542 | -0.02 | -1.15 | 1.55 | 1.562 | 1.522 | 76838 |
| 1750955400 | 1.56 | 0.06 | 3.86 | 1.484 | 1.56 | 1.484 | 268857 |
| 1750869000 | 1.502 | -0.01 | -0.79 | 1.55 | 1.55 | 1.482 | 251900 |
| 1750782600 | 1.514 | 0.01 | 0.80 | 1.51 | 1.578 | 1.494 | 482320 |
| 1750696200 | 1.502 | -0.11 | -7.05 | 1.614 | 1.614 | 1.48 | 567816 |
| 1750437000 | 1.616 | -0.02 | -1.10 | 1.6399999 | 1.678 | 1.602 | 286814 |
| 1750350600 | 1.6339999 | -0.01 | -0.73 | 1.6299999 | 1.704 | 1.59 | 359796 |
| 1750264200 | 1.646 | -0.06 | -3.40 | 1.674 | 1.694 | 1.572 | 569914 |
| 1750177800 | 1.704 | 0.05 | 3.02 | 1.66 | 1.746 | 1.65 | 738774 |
| 1750091400 | 1.654 | 0.07 | 4.29 | 1.58 | 1.684 | 1.58 | 437512 |
| 1749832200 | 1.586 | -0.06 | -3.65 | 1.66 | 1.66 | 1.57 | 432856 |
| 1749745800 | 1.646 | 0.12 | 7.58 | 1.528 | 1.65 | 1.512 | 754454 |
| 1749659400 | 1.53 | -0.08 | -5.20 | 1.62 | 1.6279999 | 1.51 | 590681 |
| 1749573000 | 1.614 | 0.03 | 2.15 | 1.544 | 1.614 | 1.522 | 652042 |
| 1749486600 | 1.58 | 0.09 | 6.18 | 1.54 | 1.596 | 1.5 | 761214 |
| 1749227400 | 1.488 | 0.01 | 0.68 | 1.5 | 1.534 | 1.456 | 460590 |
| 1749141000 | 1.478 | 0.08 | 5.72 | 1.4 | 1.486 | 1.3919999 | 363794 |
| 1749054600 | 1.398 | -0.01 | -0.71 | 1.412 | 1.438 | 1.372 | 464134 |
| 1748968200 | 1.408 | 0.03 | 1.88 | 1.37 | 1.428 | 1.304 | 942131 |
| 1748881800 | 1.3819999 | -0.11 | -7.62 | 1.492 | 1.492 | 1.37 | 847074 |
| 1748622600 | 1.496 | -0 | -0.27 | 1.526 | 1.588 | 1.492 | 634447 |
| 1748536200 | 1.5 | -0.14 | -8.65 | 1.6 | 1.6279999 | 1.468 | 1357630 |
| 1748449800 | 1.6419999 | -0.03 | -1.68 | 1.702 | 1.776 | 1.594 | 1341552 |
| 1748363400 | 1.67 | 0.04 | 2.58 | 1.6279999 | 1.678 | 1.57 | 933170 |
| 1748277000 | 1.6279999 | 0.13 | 8.82 | 1.526 | 1.674 | 1.526 | 1418926 |
| 1748017800 | 1.496 | -0.05 | -3.23 | 1.5 | 1.566 | 1.444 | 1436389 |
| 1747931400 | 1.546 | -0.09 | -5.27 | 1.6299999 | 1.6379999 | 1.52 | 790802 |
| 1747845000 | 1.6319999 | -0.03 | -1.57 | 1.6319999 | 1.67 | 1.552 | 1351705 |
| 1747758600 | 1.658 | -0.26 | -13.38 | 1.896 | 1.896 | 1.59 | 2217222 |
| 1747672200 | 1.914 | -0.05 | -2.55 | 1.97 | 1.97 | 1.856 | 846610 |
| 1747413000 | 1.964 | -0.03 | -1.31 | 2.04 | 2.06 | 1.844 | 1359729 |
| 1747326600 | 1.99 | 0.2 | 11.30 | 2.2 | 2.2 | 1.958 | 2947563 |
| 1747240200 | 1.788 | 0 | 0.00 | 1.788 | 1.788 | 1.788 | 0 |
| 1747153800 | 1.788 | 0 | 0.00 | 1.788 | 1.788 | 1.788 | 0 |
| 1747067400 | 1.788 | 0 | 0.00 | 1.788 | 1.788 | 1.788 | 0 |
| 1746808200 | 1.788 | 0.13 | 7.97 | 1.66 | 1.788 | 1.658 | 1303566 |
| 1746721800 | 1.656 | -0.02 | -1.08 | 1.692 | 1.692 | 1.6 | 550500 |
| 1746635400 | 1.674 | -0.05 | -2.67 | 1.7 | 1.716 | 1.646 | 907523 |
| 1746549000 | 1.72 | 0.12 | 7.77 | 1.62 | 1.794 | 1.62 | 1928555 |
| 1746462600 | 1.596 | 0.07 | 4.86 | 1.52 | 1.606 | 1.5 | 833858 |
| 1746203400 | 1.522 | -0.07 | -4.28 | 1.6 | 1.608 | 1.488 | 1095492 |
| 1746030600 | 1.59 | 0.06 | 4.06 | 1.56 | 1.59 | 1.512 | 1125305 |
| 1745944200 | 1.528 | 0.05 | 3.52 | 1.546 | 1.59 | 1.498 | 862555 |
| 1745857800 | 1.476 | -0.04 | -2.77 | 1.518 | 1.536 | 1.432 | 558295 |
| 1745598600 | 1.518 | -0.03 | -1.68 | 1.54 | 1.572 | 1.45 | 979071 |
| 1745512200 | 1.544 | 0.08 | 5.46 | 1.492 | 1.61 | 1.482 | 2017428 |
| 1745425800 | 1.464 | 0.05 | 3.54 | 1.42 | 1.47 | 1.37 | 1025322 |
| 1745339400 | 1.414 | 0.09 | 6.48 | 1.3899999 | 1.486 | 1.358 | 1858293 |
| 1744907400 | 1.328 | 0.05 | 3.59 | 1.312 | 1.344 | 1.27 | 590996 |
| 1744821000 | 1.282 | -0.03 | -2.44 | 1.314 | 1.314 | 1.254 | 387848 |
| 1744734600 | 1.314 | -0.01 | -0.45 | 1.32 | 1.348 | 1.28 | 520507 |
| 1744648200 | 1.32 | 0.11 | 9.45 | 1.25 | 1.36 | 1.248 | 1219485 |
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
