Premium
ISPD Network (ALISP)
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 | 0.18 | 6.52173913043 | 2.76 | 3.06 | 2.76 | 414 | 2.92067633 | DE |
| 4 | -0.36 | -10.9090909091 | 3.3 | 3.3 | 2.74 | 279 | 3.01206816 | DE |
| 12 | 0.02 | 0.684931506849 | 2.92 | 3.3 | 2.22 | 267 | 2.83723804 | DE |
| 26 | -0.28 | -8.69565217391 | 3.22 | 3.3 | 2.22 | 264 | 2.91500616 | DE |
| 52 | -0.36 | -10.9090909091 | 3.3 | 3.62 | 2.22 | 377 | 3.12978463 | DE |
| 156 | -1.34 | -31.308411215 | 4.28 | 4.64 | 2.22 | 233 | 3.51065759 | DE |
| 260 | -0.86 | -22.6315789474 | 3.8 | 4.84 | 2.22 | 536 | 3.77787874 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 81 |
| 1741973400 | 2.94 | 0.02 | 0.68 | 2.94 | 2.94 | 2.84 | 547 |
| 1741887000 | 2.92 | -0.02 | -0.68 | 2.94 | 2.94 | 2.92 | 175 |
| 1741800600 | 2.94 | 0.04 | 1.38 | 2.92 | 3.06 | 2.9 | 568 |
| 1741714200 | 2.9 | 0.02 | 0.69 | 2.88 | 3 | 2.88 | 515 |
| 1741627800 | 2.88 | 0.12 | 4.35 | 2.7599999 | 2.88 | 2.7599999 | 265 |
| 1741368600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 11 |
| 1741282200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 1 |
| 1741195800 | 2.7599999 | 0.02 | 0.73 | 2.74 | 2.7599999 | 2.74 | 4 |
| 1741109400 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 1 |
| 1741023000 | 2.74 | -0.08 | -2.84 | 2.82 | 2.82 | 2.74 | 251 |
| 1740763800 | 2.82 | -0.02 | -0.70 | 2.82 | 2.82 | 2.82 | 64 |
| 1740677400 | 2.84 | -0.02 | -0.70 | 2.86 | 2.86 | 2.84 | 58 |
| 1740591000 | 2.86 | -0.12 | -4.03 | 2.98 | 2.98 | 2.86 | 81 |
| 1740504600 | 2.98 | 0.08 | 2.76 | 2.9 | 2.98 | 2.9 | 511 |
| 1740418200 | 2.9 | -0.14 | -4.61 | 3 | 3 | 2.9 | 84 |
| 1740159000 | 3.04 | -0.04 | -1.30 | 3.08 | 3.08 | 3.04 | 55 |
| 1740072600 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 3.08 | 81 |
| 1739986200 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1 | 3.1 | 76 |
| 1739899800 | 3.12 | -0.08 | -2.50 | 3.18 | 3.18 | 2.88 | 1376 |
| 1739813400 | 3.2 | -0.1 | -3.03 | 3.3 | 3.3 | 3.2 | 851 |
| 1739554200 | 3.3 | 0.3 | 10.00 | 3 | 3.3 | 3 | 600 |
| 1739467800 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.9 | 124 |
| 1739381400 | 2.9 | 0.12 | 4.32 | 2.8 | 2.9 | 2.8 | 271 |
| 1739295000 | 2.7799999 | 0.08 | 2.96 | 2.7 | 2.7799999 | 2.7 | 778 |
| 1739208600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1 |
| 1738949400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 26 |
| 1738863000 | 2.7 | -0.04 | -1.46 | 2.72 | 2.72 | 2.7 | 88 |
| 1738776600 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.74 | 63 |
| 1738690200 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.8 | 2.7599999 | 191 |
| 1738603800 | 2.8 | 0 | 0.00 | 2.82 | 2.82 | 2.8 | 151 |
| 1738344600 | 2.8 | 0.2 | 7.69 | 2.6 | 2.8 | 2.6 | 310 |
| 1738258200 | 2.6 | 0.06 | 2.36 | 2.54 | 2.62 | 2.54 | 358 |
| 1738171800 | 2.54 | 0.18 | 7.63 | 2.36 | 2.54 | 2.36 | 305 |
| 1738085400 | 2.36 | 0.12 | 5.36 | 2.2599999 | 2.36 | 2.2599999 | 315 |
| 1737999000 | 2.24 | -0.26 | -10.40 | 2.42 | 2.5 | 2.22 | 1014 |
| 1737739800 | 2.5 | -0.14 | -5.30 | 2.5 | 2.5 | 2.36 | 274 |
| 1737653400 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737567000 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737480600 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 120 |
| 1737394200 | 2.64 | -0.16 | -5.71 | 2.8 | 2.8 | 2.56 | 260 |
| 1737135000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 113 |
| 1737048600 | 2.8 | -0.08 | -2.78 | 2.88 | 2.88 | 2.8 | 164 |
| 1736962200 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 16 |
| 1736875800 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 51 |
| 1736789400 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.86 | 101 |
| 1736530200 | 2.86 | -0.02 | -0.69 | 2.88 | 2.88 | 2.8 | 386 |
| 1736443800 | 2.88 | -0.04 | -1.37 | 2.9 | 2.9 | 2.82 | 528 |
| 1736357400 | 2.92 | -0.02 | -0.68 | 2.94 | 2.94 | 2.92 | 34 |
| 1736271000 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.94 | 216 |
| 1736184600 | 2.96 | -0.2 | -6.33 | 3.14 | 3.14 | 2.96 | 344 |
| 1735925400 | 3.16 | -0.02 | -0.63 | 3.18 | 3.18 | 3.16 | 79 |
| 1735839000 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 29 |
| 1735666200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 20 |
| 1735579800 | 3.2 | 0.1 | 3.23 | 3.1 | 3.2 | 3.1 | 222 |
| 1735320600 | 3.1 | 0.04 | 1.31 | 3.06 | 3.1 | 3.06 | 161 |
| 1735061400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 1 |
| 1734975000 | 3.06 | 0.14 | 4.79 | 2.92 | 3.06 | 2.92 | 341 |
| 1734715800 | 2.92 | 0.06 | 2.10 | 2.86 | 2.98 | 2.86 | 353 |
| 1734629400 | 2.86 | 0.16 | 5.93 | 2.7 | 2.86 | 2.7 | 3301 |
| 1734543000 | 2.7 | -0.14 | -4.93 | 2.84 | 2.84 | 2.7 | 101 |
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
