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 | -0.4246 | -31.4518518519 | 1.35 | 1.62 | 0.78 | 1512436 | 1.11520556 | DE |
| 4 | 0.3914 | 73.2958801498 | 0.534 | 4.7495 | 0.477 | 1100393 | 1.59132264 | DE |
| 12 | -0.0746 | -7.46 | 1 | 4.7495 | 0.33 | 644717 | 1.2342037 | DE |
| 26 | -1.8746 | -66.95 | 2.8 | 4.7495 | 0.33 | 514510 | 1.31946435 | DE |
| 52 | -6.1246 | -86.8737588652 | 7.05 | 7.22 | 0.33 | 403828 | 2.12052906 | DE |
| 156 | -25.5246 | -96.5013232514 | 26.45 | 28.9 | 0.33 | 210689 | 5.90320519 | DE |
| 260 | -22.0746 | -95.9765217391 | 23 | 31.3 | 0.33 | 208315 | 6.1947506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.9254 | 0.0454 | 5.16 | 0.89 | 0.99 | 0.8701 | 1774293 |
| 1732210200 | 0.88 | -0.346 | -28.22 | 0.83 | 0.97 | 0.78 | 3405733 |
| 1732123800 | 1.226 | -0.07 | -5.43 | 1.19 | 1.3 | 1.1601999 | 1927885 |
| 1732037400 | 1.2964 | -0.21 | -14.15 | 1.508 | 1.5596 | 1.1474 | 690351 |
| 1731951000 | 1.51 | 0.24 | 19.27 | 1.3926 | 1.62 | 1.3064 | 944291 |
| 1731691800 | 1.266 | -0.12 | -8.86 | 1.35 | 1.365 | 1.215 | 593920 |
| 1731605400 | 1.389 | -0.14 | -9.22 | 1.5 | 1.5 | 1.3602 | 508217 |
| 1731519000 | 1.53 | -0.07 | -4.22 | 1.6 | 1.6 | 1.3604 | 481393 |
| 1731432600 | 1.5974 | -0.49 | -23.35 | 2.045 | 2.045 | 1.491 | 949063 |
| 1731346200 | 2.084 | -1.31 | -38.52 | 1.7794 | 2.9705 | 1.77 | 1077416 |
| 1731087000 | 3.3895 | -0.46 | -11.96 | 3.77 | 3.77 | 3.3 | 907736 |
| 1731000600 | 3.85 | -0.44 | -10.26 | 4.2 | 4.538 | 3.78 | 563514 |
| 1730914200 | 4.29 | 0.74 | 20.95 | 3.7425 | 4.7495 | 3.701 | 1072695 |
| 1730827800 | 3.547 | 0.81 | 29.43 | 2.8 | 3.7335 | 2.6 | 924527 |
| 1730741400 | 2.7405 | 0.63 | 29.57 | 2.29 | 3.0895 | 2.2005 | 884285 |
| 1730482200 | 2.115 | -0.08 | -3.42 | 2.1685 | 2.225 | 2.1075 | 87560 |
| 1730395800 | 2.19 | -0 | -0.11 | 2.24 | 2.2575 | 2.1205 | 123898 |
| 1730309400 | 2.1925 | 0.11 | 5.41 | 2.0964999 | 2.2595 | 2.013 | 439800 |
| 1730223000 | 2.08 | 0.27 | 14.69 | 1.871 | 2.09 | 1.7598 | 184975 |
| 1730136600 | 1.8136 | 1.33 | 276.11 | 2.1 | 2.3055 | 1.75 | 765219 |
| 1729873800 | 0.4822 | 0.07 | 16.98 | 0.534 | 0.642 | 0.477 | 5475382 |
| 1729787400 | 0.4122 | -0.1018 | -19.81 | 0.34 | 0.4386 | 0.33 | 1334175 |
| 1729701000 | 0.514 | 0.024 | 4.90 | 0.49 | 0.5275 | 0.46 | 844635 |
| 1729614600 | 0.49 | -0.0725 | -12.89 | 0.53 | 0.5395 | 0.4552 | 1586842 |
| 1729528200 | 0.5625 | -0.1365 | -19.53 | 0.6949999 | 0.6995 | 0.521 | 1229752 |
| 1729269000 | 0.699 | 0.0035 | 0.50 | 0.7 | 0.702 | 0.6899999 | 217515 |
| 1729182600 | 0.6955 | -0.002 | -0.29 | 0.6939999 | 0.7 | 0.6845 | 114920 |
| 1729096200 | 0.6975 | 0.0015001 | 0.22 | 0.6969999 | 0.6975 | 0.6899999 | 87945 |
| 1729009800 | 0.6959999 | -0.007 | -1.00 | 0.72 | 0.72 | 0.6959999 | 112039 |
| 1728923400 | 0.703 | 0.0055 | 0.79 | 0.698 | 0.708 | 0.6965 | 46670 |
| 1728664200 | 0.6975 | 0.0005001 | 0.07 | 0.7 | 0.7065 | 0.6959999 | 74572 |
| 1728577800 | 0.6969999 | -0.0155 | -2.18 | 0.71 | 0.713 | 0.6959999 | 83796 |
| 1728491400 | 0.7125 | 0.0175001 | 2.52 | 0.699 | 0.72 | 0.6935 | 196902 |
| 1728405000 | 0.6949999 | -0.006 | -0.86 | 0.703 | 0.7045 | 0.6909999 | 145165 |
| 1728318600 | 0.701 | -0.0155 | -2.16 | 0.729 | 0.729 | 0.701 | 492056 |
| 1728059400 | 0.7165 | -0.0115 | -1.58 | 0.72 | 0.734 | 0.71 | 258415 |
| 1727973000 | 0.728 | -0.002 | -0.27 | 0.73 | 0.737 | 0.7215 | 37427 |
| 1727886600 | 0.73 | -0.008 | -1.08 | 0.738 | 0.738 | 0.716 | 195969 |
| 1727800200 | 0.738 | -0.016 | -2.12 | 0.76 | 0.76 | 0.735 | 237424 |
| 1727713800 | 0.754 | -0.012 | -1.57 | 0.766 | 0.766 | 0.742 | 238006 |
| 1727454600 | 0.766 | -0.004 | -0.52 | 0.77 | 0.78 | 0.7564999 | 291061 |
| 1727368200 | 0.77 | -0.008 | -1.03 | 0.778 | 0.7835 | 0.764 | 172354 |
| 1727281800 | 0.778 | -0.001 | -0.13 | 0.779 | 0.7795 | 0.753 | 304683 |
| 1727195400 | 0.779 | -0.001 | -0.13 | 0.795 | 0.795 | 0.7665 | 143114 |
| 1727109000 | 0.78 | -0.0055 | -0.70 | 0.8 | 0.8 | 0.763 | 149388 |
| 1726849800 | 0.7855 | -0.0095 | -1.19 | 0.8 | 0.8 | 0.77 | 273356 |
| 1726763400 | 0.795 | -0.001 | -0.13 | 0.792 | 0.809 | 0.786 | 174927 |
| 1726677000 | 0.796 | -0.006 | -0.75 | 0.8199999 | 0.8199999 | 0.792 | 73011 |
| 1726590600 | 0.802 | -0.0095 | -1.17 | 0.8115 | 0.823 | 0.794 | 300019 |
| 1726504200 | 0.8115 | -0.0375 | -4.42 | 0.849 | 0.849 | 0.807 | 173801 |
| 1726245000 | 0.849 | 0.052 | 6.52 | 0.8 | 0.85 | 0.8 | 302161 |
| 1726158600 | 0.797 | 0.0135 | 1.72 | 0.803 | 0.83 | 0.785 | 314198 |
| 1726072200 | 0.7835 | -0.0865 | -9.94 | 0.8615 | 0.8665 | 0.77 | 870479 |
| 1725985800 | 0.87 | -0.1175 | -11.90 | 0.9445 | 0.952 | 0.851 | 925974 |
| 1725899400 | 0.9875 | 0.024 | 2.49 | 0.964 | 1 | 0.964 | 131888 |
| 1725640200 | 0.9635 | -0.0365 | -3.65 | 1.03 | 1.03 | 0.96 | 290925 |
| 1725553800 | 1 | 0.009 | 0.91 | 1.0149999 | 1.038 | 0.995 | 298455 |
| 1725467400 | 0.991 | 0.03 | 3.12 | 0.965 | 1.031 | 0.962 | 504086 |
| 1725381000 | 0.961 | -0.148 | -13.35 | 1.125 | 1.125 | 0.945 | 966609 |
| 1725294600 | 1.109 | 0.17 | 18.48 | 1.06 | 1.209 | 1.05 | 2248444 |
| 1725035400 | 0.936 | -0.052 | -5.26 | 1 | 1 | 0.93 | 232030 |
| 1724949000 | 0.988 | 0.0295 | 3.08 | 0.987 | 1.0049999 | 0.95 | 226814 |
| 1724862600 | 0.9585 | -0.014 | -1.44 | 0.973 | 0.9755 | 0.95 | 123522 |
| 1724776200 | 0.9725 | -0.0275 | -2.75 | 1 | 1 | 0.972 | 64128 |
| 1724689800 | 1 | 0.014 | 1.42 | 1.0149999 | 1.0149999 | 0.987 | 183318 |
| 1724430600 | 0.986 | 0.0015 | 0.15 | 0.985 | 1.016 | 0.98 | 172190 |
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
Premium
