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 | -0.018 | -0.923076923077 | 1.95 | 1.96 | 1.91 | 55187 | 1.94095715 | DE |
| 4 | 0.582 | 43.1111111111 | 1.35 | 2.49 | 1.35 | 288765 | 1.85497075 | DE |
| 12 | -0.028 | -1.42857142857 | 1.96 | 2.49 | 1.332 | 147833 | 1.7605714 | DE |
| 26 | 0.052 | 2.76595744681 | 1.88 | 2.49 | 1.332 | 88355 | 1.83346364 | DE |
| 52 | -0.698 | -26.5399239544 | 2.63 | 2.8 | 1.332 | 84213 | 2.09457285 | DE |
| 156 | -2.318 | -54.5411764706 | 4.25 | 4.46 | 1.332 | 135562 | 2.69681189 | DE |
| 260 | -3.938 | -67.0868824532 | 5.87 | 8.3 | 1.332 | 274712 | 4.08425877 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1.932 | -0.01 | -0.31 | 1.92 | 1.954 | 1.91 | 30238 |
| 1735579800 | 1.938 | -0.01 | -0.62 | 1.958 | 1.958 | 1.92 | 33687 |
| 1735320600 | 1.95 | 0.03 | 1.56 | 1.95 | 1.96 | 1.91 | 95444 |
| 1735061400 | 1.92 | -0.01 | -0.72 | 1.95 | 1.95 | 1.914 | 36430 |
| 1734975000 | 1.934 | 0.01 | 0.52 | 1.92 | 2.0299999 | 1.92 | 88949 |
| 1734715800 | 1.924 | -0.09 | -4.28 | 2 | 2 | 1.9 | 112636 |
| 1734629400 | 2.0099999 | 0.03 | 1.72 | 1.92 | 2.085 | 1.906 | 131269 |
| 1734543000 | 1.976 | -0.07 | -3.37 | 2 | 2 | 1.94 | 202139 |
| 1734456600 | 2.045 | -0.1 | -4.44 | 2.11 | 2.11 | 1.94 | 374258 |
| 1734370200 | 2.14 | 0.24 | 12.63 | 2.38 | 2.49 | 2.14 | 1288712 |
| 1734111000 | 1.9 | 0.35 | 22.58 | 1.532 | 1.9 | 1.3899999 | 579444 |
| 1734024600 | 1.55 | -0.05 | -3.13 | 1.6279999 | 1.6279999 | 1.55 | 114302 |
| 1733938200 | 1.6 | -0.09 | -5.55 | 1.75 | 1.75 | 1.576 | 149831 |
| 1733851800 | 1.694 | 0.03 | 1.93 | 1.796 | 1.826 | 1.624 | 473591 |
| 1733765400 | 1.662 | 0.18 | 12.15 | 1.53 | 1.89 | 1.5 | 1069166 |
| 1733506200 | 1.482 | 0.12 | 8.81 | 1.42 | 1.518 | 1.404 | 279325 |
| 1733419800 | 1.362 | -0.06 | -4.49 | 1.402 | 1.43 | 1.36 | 75115 |
| 1733333400 | 1.426 | 0.05 | 3.78 | 1.364 | 1.428 | 1.36 | 65243 |
| 1733247000 | 1.374 | 0.01 | 0.59 | 1.35 | 1.3779999 | 1.35 | 28231 |
| 1733160600 | 1.366 | -0.06 | -4.07 | 1.47 | 1.47 | 1.332 | 162373 |
| 1732901400 | 1.424 | -0.02 | -1.11 | 1.416 | 1.438 | 1.408 | 39859 |
| 1732815000 | 1.44 | 0.02 | 1.69 | 1.414 | 1.44 | 1.414 | 23205 |
| 1732728600 | 1.416 | -0.02 | -1.12 | 1.422 | 1.434 | 1.4 | 50222 |
| 1732642200 | 1.432 | 0 | 0.28 | 1.45 | 1.494 | 1.416 | 57535 |
| 1732555800 | 1.428 | -0.1 | -6.79 | 1.54 | 1.55 | 1.398 | 154801 |
| 1732296600 | 1.532 | 0 | 0.26 | 1.524 | 1.55 | 1.52 | 37092 |
| 1732210200 | 1.528 | -0.06 | -3.54 | 1.616 | 1.62 | 1.526 | 48812 |
| 1732123800 | 1.584 | 0.11 | 7.76 | 1.48 | 1.6399999 | 1.47 | 134656 |
| 1732037400 | 1.47 | -0.03 | -2.13 | 1.588 | 1.6359999 | 1.46 | 164950 |
| 1731951000 | 1.502 | 0.06 | 4.31 | 1.3939999 | 1.57 | 1.3899999 | 160118 |
| 1731691800 | 1.44 | -0.08 | -5.51 | 1.52 | 1.52 | 1.4 | 213712 |
| 1731605400 | 1.524 | -0.09 | -5.69 | 1.5 | 1.588 | 1.49 | 247961 |
| 1731519000 | 1.616 | -0.07 | -4.04 | 1.68 | 1.68 | 1.502 | 175355 |
| 1731432600 | 1.684 | 0.03 | 1.57 | 1.65 | 1.716 | 1.616 | 115059 |
| 1731346200 | 1.658 | 0.05 | 2.98 | 1.6299999 | 1.658 | 1.61 | 62140 |
| 1731087000 | 1.61 | -0.01 | -0.74 | 1.6339999 | 1.6359999 | 1.61 | 34123 |
| 1731000600 | 1.622 | -0.01 | -0.49 | 1.6379999 | 1.6379999 | 1.602 | 37070 |
| 1730914200 | 1.6299999 | -0 | -0.12 | 1.6399999 | 1.666 | 1.616 | 36428 |
| 1730827800 | 1.6319999 | -0.04 | -2.39 | 1.66 | 1.68 | 1.612 | 59144 |
| 1730741400 | 1.672 | -0.03 | -1.76 | 1.704 | 1.718 | 1.654 | 59016 |
| 1730482200 | 1.702 | -0.03 | -1.62 | 1.71 | 1.714 | 1.684 | 35225 |
| 1730395800 | 1.73 | 0.01 | 0.35 | 1.728 | 1.738 | 1.71 | 11608 |
| 1730309400 | 1.724 | 0.03 | 2.01 | 1.71 | 1.744 | 1.702 | 47764 |
| 1730223000 | 1.69 | 0.02 | 0.96 | 1.674 | 1.696 | 1.67 | 19661 |
| 1730136600 | 1.674 | -0.03 | -1.53 | 1.692 | 1.72 | 1.6299999 | 91346 |
| 1729873800 | 1.7 | 0.07 | 4.42 | 1.6279999 | 1.71 | 1.6 | 82382 |
| 1729787400 | 1.6279999 | -0.08 | -4.46 | 1.706 | 1.71 | 1.59 | 215972 |
| 1729701000 | 1.704 | -0.04 | -2.07 | 1.7 | 1.75 | 1.7 | 144041 |
| 1729614600 | 1.74 | -0.06 | -3.44 | 1.802 | 1.802 | 1.722 | 120578 |
| 1729528200 | 1.802 | -0.07 | -3.64 | 1.87 | 1.878 | 1.8 | 96086 |
| 1729269000 | 1.87 | -0.02 | -1.27 | 1.86 | 1.89 | 1.86 | 63603 |
| 1729182600 | 1.894 | -0.03 | -1.35 | 1.918 | 1.928 | 1.882 | 91463 |
| 1729096200 | 1.92 | 0.02 | 0.95 | 1.902 | 1.926 | 1.9 | 18870 |
| 1729009800 | 1.902 | -0.01 | -0.31 | 1.904 | 1.934 | 1.9 | 17767 |
| 1728923400 | 1.908 | -0.01 | -0.63 | 1.92 | 1.92 | 1.902 | 81511 |
| 1728664200 | 1.92 | -0 | -0.21 | 1.92 | 1.934 | 1.892 | 77006 |
| 1728577800 | 1.924 | -0.01 | -0.31 | 1.924 | 1.938 | 1.924 | 21645 |
| 1728491400 | 1.93 | -0.02 | -1.13 | 1.94 | 1.952 | 1.922 | 47342 |
| 1728405000 | 1.952 | -0 | -0.10 | 1.96 | 1.986 | 1.936 | 19053 |
| 1728318600 | 1.954 | -0 | -0.10 | 1.96 | 1.992 | 1.932 | 40140 |
| 1728059400 | 1.956 | -0.01 | -0.71 | 1.952 | 2.0099999 | 1.952 | 35353 |
| 1727973000 | 1.97 | -0.03 | -1.50 | 2.0299999 | 2.0299999 | 1.96 | 30572 |
| 1727886600 | 2 | 0 | 0.00 | 1.992 | 2.0099999 | 1.99 | 47314 |
| 1727800200 | 2 | -0.02 | -0.99 | 2.02 | 2.05 | 2 | 50170 |
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
