Premium
Euronext Orange Decrement Serie 1 (SORD1)
EU
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 | 0.126 | 1.10371408549 | 11.416 | 11.711 | 11.286 | 0 | 0 | IX |
| 4 | 1.019 | 9.68355031835 | 10.523 | 11.711 | 10.482 | 0 | 0 | IX |
| 12 | 1.599 | 16.0816654933 | 9.943 | 11.711 | 9.577 | 0 | 0 | IX |
| 26 | 1.659 | 16.7864008904 | 9.883 | 11.711 | 9.577 | 0 | 0 | IX |
| 52 | 1.659 | 16.7864008904 | 9.883 | 11.711 | 9.577 | 0 | 0 | IX |
| 156 | 1.659 | 16.7864008904 | 9.883 | 11.711 | 9.577 | 0 | 0 | IX |
| 260 | 1.659 | 16.7864008904 | 9.883 | 11.711 | 9.577 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 11.675 | 0.12 | 1.01 | 11.555 | 11.711 | 11.52 | 0 |
| 1741023000 | 11.558 | -0.02 | -0.20 | 11.543 | 11.618 | 11.397 | 0 |
| 1740763800 | 11.581 | 0.09 | 0.80 | 11.486 | 11.596 | 11.486 | 0 |
| 1740677400 | 11.489 | 0.09 | 0.82 | 11.388 | 11.489 | 11.363 | 0 |
| 1740591000 | 11.396 | -0.02 | -0.20 | 11.416 | 11.416 | 11.286 | 0 |
| 1740504600 | 11.419 | 0.22 | 1.95 | 11.198 | 11.444 | 11.198 | 0 |
| 1740418200 | 11.201 | 0.07 | 0.66 | 11.125 | 11.216 | 11.1 | 0 |
| 1740159000 | 11.128 | 0.12 | 1.06 | 11.008 | 11.128 | 11.008 | 0 |
| 1740072600 | 11.011 | 0.04 | 0.39 | 10.965 | 11.011 | 10.925 | 0 |
| 1739986200 | 10.968 | -0.02 | -0.16 | 10.983 | 10.983 | 10.893 | 0 |
| 1739899800 | 10.986 | -0.01 | -0.07 | 10.991 | 11.011 | 10.875 | 0 |
| 1739813400 | 10.994 | -0.04 | -0.39 | 11.029 | 11.074 | 10.958 | 0 |
| 1739554200 | 11.037 | -0.12 | -1.07 | 11.153 | 11.153 | 10.947 | 0 |
| 1739467800 | 11.156 | 0.44 | 4.09 | 10.823 | 11.261 | 10.823 | 0 |
| 1739381400 | 10.718 | 0 | 0.00 | 10.718 | 10.718 | 10.718 | 0 |
| 1739295000 | 10.718 | 0.04 | 0.36 | 10.678 | 10.809 | 10.678 | 0 |
| 1739208600 | 10.68 | 0.04 | 0.39 | 10.63 | 10.761 | 10.615 | 0 |
| 1738949400 | 10.638 | 0.1 | 0.93 | 10.537 | 10.684 | 10.527 | 0 |
| 1738863000 | 10.54 | -0.01 | -0.08 | 10.545 | 10.626 | 10.515 | 0 |
| 1738776600 | 10.548 | 0.04 | 0.41 | 10.523 | 10.548 | 10.482 | 0 |
| 1738690200 | 10.505 | -0.03 | -0.27 | 10.53 | 10.53 | 10.435 | 0 |
| 1738603800 | 10.533 | 0.05 | 0.50 | 10.473 | 10.533 | 10.432 | 0 |
| 1738344600 | 10.481 | -0.03 | -0.27 | 10.506 | 10.511 | 10.44 | 0 |
| 1738258200 | 10.509 | -0.01 | -0.08 | 10.473 | 10.539 | 10.438 | 0 |
| 1738171800 | 10.517 | -0.02 | -0.22 | 10.537 | 10.537 | 10.421 | 0 |
| 1738085400 | 10.54 | 0.13 | 1.29 | 10.403 | 10.575 | 10.378 | 0 |
| 1737999000 | 10.406 | 0.13 | 1.26 | 10.269 | 10.522 | 10.269 | 0 |
| 1737739800 | 10.277 | -0.05 | -0.52 | 10.328 | 10.399 | 10.237 | 0 |
| 1737653400 | 10.331 | -0.03 | -0.27 | 10.356 | 10.397 | 10.3 | 0 |
| 1737567000 | 10.359 | -0.07 | -0.63 | 10.455 | 10.485 | 10.328 | 0 |
| 1737480600 | 10.425 | 0 | 0.00 | 10.425 | 10.425 | 10.425 | 0 |
| 1737394200 | 10.425 | 0.06 | 0.61 | 10.354 | 10.45 | 10.314 | 0 |
| 1737135000 | 10.362 | 0.07 | 0.66 | 10.291 | 10.423 | 10.291 | 0 |
| 1737048600 | 10.294 | 0.07 | 0.71 | 10.218 | 10.314 | 10.157 | 0 |
| 1736962200 | 10.221 | 0.17 | 1.66 | 10.175 | 10.251 | 10.15 | 0 |
| 1736875800 | 10.054 | 0.08 | 0.81 | 9.971 | 10.125 | 9.971 | 0 |
| 1736789400 | 9.973 | 0.11 | 1.08 | 9.858 | 10.071 | 9.858 | 0 |
| 1736530200 | 9.866 | 0.06 | 0.65 | 9.799 | 9.927 | 9.789 | 0 |
| 1736443800 | 9.802 | 0.04 | 0.39 | 9.732 | 9.842 | 9.716 | 0 |
| 1736357400 | 9.764 | -0.01 | -0.13 | 9.7739999 | 9.7739999 | 9.597 | 0 |
| 1736271000 | 9.7769999 | -0 | -0.04 | 9.779 | 9.88 | 9.659 | 0 |
| 1736184600 | 9.781 | -0.03 | -0.28 | 9.8 | 9.828 | 9.751 | 0 |
| 1735925400 | 9.808 | -0.07 | -0.67 | 9.904 | 9.942 | 9.759 | 0 |
| 1735839000 | 9.874 | 0.07 | 0.67 | 9.802 | 9.919 | 9.802 | 0 |
| 1735666200 | 9.808 | -0.01 | -0.05 | 9.81 | 9.812 | 9.773 | 0 |
| 1735579800 | 9.813 | 0.04 | 0.38 | 9.768 | 9.829 | 9.76 | 0 |
| 1735320600 | 9.776 | 0.08 | 0.79 | 9.69 | 9.78 | 9.66 | 0 |
| 1735061400 | 9.699 | 0.02 | 0.25 | 9.672 | 9.776 | 9.672 | 0 |
| 1734975000 | 9.675 | 0.03 | 0.26 | 9.642 | 9.6969999 | 9.597 | 0 |
| 1734715800 | 9.65 | -0.03 | -0.33 | 9.679 | 9.679 | 9.589 | 0 |
| 1734629400 | 9.682 | -0.05 | -0.48 | 9.727 | 9.727 | 9.577 | 0 |
| 1734543000 | 9.7289999 | -0.06 | -0.65 | 9.791 | 9.791 | 9.717 | 0 |
| 1734456600 | 9.793 | -0.06 | -0.61 | 9.785 | 9.863 | 9.748 | 0 |
| 1734370200 | 9.853 | 0.01 | 0.14 | 9.837 | 9.853 | 9.769 | 0 |
| 1734111000 | 9.839 | 0.05 | 0.47 | 9.7899999 | 9.853 | 9.72 | 0 |
| 1734024600 | 9.793 | 0.01 | 0.08 | 9.782 | 9.85 | 9.748 | 0 |
| 1733938200 | 9.785 | -0.16 | -1.62 | 9.943 | 9.943 | 9.781 | 0 |
| 1733851800 | 9.946 | -0.05 | -0.48 | 9.989 | 10.013 | 9.921 | 0 |
| 1733765400 | 9.994 | 0.02 | 0.15 | 9.971 | 10.057 | 9.959 | 0 |
| 1733506200 | 9.9789999 | 0.07 | 0.76 | 9.981 | 10.102 | 9.948 | 0 |
| 1733419800 | 9.904 | 0.24 | 2.50 | 9.66 | 9.941 | 9.66 | 0 |
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
