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 | -0.318 | -9.88805970149 | 3.216 | 3.282 | 2.842 | 533517 | 3.03369888 | DE |
| 4 | -0.25 | -7.9415501906 | 3.148 | 3.282 | 2.842 | 819382 | 3.01430548 | DE |
| 12 | -0.926 | -24.2154811715 | 3.824 | 3.93 | 2.842 | 674866 | 3.25753321 | DE |
| 26 | -1.902 | -39.625 | 4.8 | 5.315 | 2.842 | 541777 | 3.84570649 | DE |
| 52 | -3.122 | -51.8604651163 | 6.02 | 6.395 | 2.842 | 596239 | 4.68717983 | DE |
| 156 | -4.268 | -59.5590287469 | 7.166 | 9.016 | 2.842 | 693412 | 6.18686038 | DE |
| 260 | -9.857 | -77.279498236 | 12.755 | 14.165 | 2.842 | 906726 | 6.70567748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2.91 | -0.06 | -2.09 | 2.97 | 2.976 | 2.842 | 888251 |
| 1736530200 | 2.972 | -0.09 | -2.81 | 3.04 | 3.082 | 2.972 | 542968 |
| 1736443800 | 3.058 | -0.05 | -1.55 | 3.05 | 3.104 | 3.04 | 329361 |
| 1736357400 | 3.106 | -0.13 | -4.08 | 3.242 | 3.242 | 3.09 | 378253 |
| 1736271000 | 3.238 | 0.03 | 1.06 | 3.216 | 3.282 | 3.21 | 528750 |
| 1736184600 | 3.204 | 0.12 | 4.03 | 3.092 | 3.212 | 3.0339999 | 562236 |
| 1735925400 | 3.08 | -0.02 | -0.65 | 3.108 | 3.11 | 3.068 | 398410 |
| 1735839000 | 3.1 | 0.04 | 1.37 | 3.08 | 3.116 | 3.0379999 | 342900 |
| 1735666200 | 3.058 | 0.04 | 1.26 | 3.04 | 3.082 | 3.016 | 209575 |
| 1735579800 | 3.02 | 0.05 | 1.55 | 2.97 | 3.042 | 2.968 | 475314 |
| 1735320600 | 2.974 | 0.03 | 1.16 | 2.94 | 3.0019999 | 2.94 | 532134 |
| 1735061400 | 2.94 | -0.01 | -0.41 | 2.954 | 2.96 | 2.922 | 208237 |
| 1734975000 | 2.952 | 0 | 0.07 | 2.944 | 3.0099999 | 2.924 | 688907 |
| 1734715800 | 2.95 | -0.03 | -1.14 | 2.964 | 2.964 | 2.864 | 5129895 |
| 1734629400 | 2.984 | -0.12 | -3.93 | 3.06 | 3.06 | 2.962 | 887534 |
| 1734543000 | 3.106 | -0.04 | -1.40 | 3.166 | 3.216 | 3.106 | 842489 |
| 1734456600 | 3.15 | -0.01 | -0.38 | 3.148 | 3.164 | 3.106 | 984278 |
| 1734370200 | 3.162 | -0.03 | -1.06 | 3.18 | 3.198 | 3.122 | 548997 |
| 1734111000 | 3.196 | -0.06 | -1.84 | 3.25 | 3.266 | 3.142 | 723121 |
| 1734024600 | 3.2559999 | 0.07 | 2.07 | 3.266 | 3.266 | 3.196 | 533780 |
| 1733938200 | 3.19 | -0.12 | -3.57 | 3.306 | 3.314 | 3.186 | 566226 |
| 1733851800 | 3.308 | 0.02 | 0.73 | 3.2719999 | 3.308 | 3.224 | 552286 |
| 1733765400 | 3.2839999 | -0.04 | -1.32 | 3.36 | 3.378 | 3.274 | 655810 |
| 1733506200 | 3.328 | 0.09 | 2.72 | 3.266 | 3.33 | 3.2639999 | 568408 |
| 1733419800 | 3.24 | -0.01 | -0.37 | 3.2559999 | 3.2879999 | 3.228 | 926240 |
| 1733333400 | 3.2519999 | 0.07 | 2.26 | 3.18 | 3.2519999 | 3.152 | 694295 |
| 1733247000 | 3.18 | -0.02 | -0.50 | 3.212 | 3.214 | 3.166 | 913555 |
| 1733160600 | 3.196 | -0.06 | -1.96 | 3.228 | 3.25 | 3.164 | 691729 |
| 1732901400 | 3.2599999 | -0.04 | -1.33 | 3.32 | 3.328 | 3.246 | 608002 |
| 1732815000 | 3.304 | -0.05 | -1.55 | 3.326 | 3.378 | 3.304 | 325629 |
| 1732728600 | 3.356 | -0.04 | -1.18 | 3.362 | 3.372 | 3.2759999 | 632976 |
| 1732642200 | 3.396 | -0.03 | -0.99 | 3.388 | 3.44 | 3.35 | 600939 |
| 1732555800 | 3.43 | 0.06 | 1.66 | 3.394 | 3.444 | 3.368 | 1657064 |
| 1732296600 | 3.374 | 0.07 | 2.24 | 3.316 | 3.408 | 3.314 | 416535 |
| 1732210200 | 3.3 | 0.03 | 0.92 | 3.27 | 3.314 | 3.236 | 633029 |
| 1732123800 | 3.27 | -0.03 | -0.85 | 3.314 | 3.336 | 3.258 | 561104 |
| 1732037400 | 3.298 | -0.01 | -0.24 | 3.32 | 3.34 | 3.22 | 798924 |
| 1731951000 | 3.306 | -0.08 | -2.36 | 3.4 | 3.41 | 3.302 | 634778 |
| 1731691800 | 3.386 | -0 | -0.12 | 3.42 | 3.432 | 3.364 | 460477 |
| 1731605400 | 3.39 | 0.1 | 2.98 | 3.294 | 3.412 | 3.294 | 659486 |
| 1731519000 | 3.292 | 0 | 0.00 | 3.292 | 3.292 | 3.292 | 0 |
| 1731432600 | 3.292 | -0.13 | -3.74 | 3.37 | 3.414 | 3.292 | 718267 |
| 1731346200 | 3.42 | 0.03 | 0.83 | 3.45 | 3.46 | 3.364 | 881326 |
| 1731087000 | 3.392 | -0.07 | -2.14 | 3.44 | 3.478 | 3.392 | 751631 |
| 1731000600 | 3.466 | -0.04 | -1.03 | 3.55 | 3.824 | 3.442 | 963287 |
| 1730914200 | 3.502 | -0.08 | -2.18 | 3.536 | 3.632 | 3.5 | 462391 |
| 1730827800 | 3.58 | -0.04 | -1.21 | 3.62 | 3.636 | 3.58 | 403432 |
| 1730741400 | 3.624 | 0.01 | 0.39 | 3.61 | 3.69 | 3.594 | 277436 |
| 1730482200 | 3.61 | -0.06 | -1.58 | 3.666 | 3.694 | 3.61 | 308561 |
| 1730395800 | 3.668 | 0.01 | 0.22 | 3.662 | 3.668 | 3.61 | 407132 |
| 1730309400 | 3.66 | -0.08 | -2.14 | 3.724 | 3.74 | 3.616 | 599518 |
| 1730223000 | 3.74 | -0.07 | -1.89 | 3.814 | 3.818 | 3.722 | 475786 |
| 1730136600 | 3.812 | -0 | -0.10 | 3.828 | 3.882 | 3.812 | 198818 |
| 1729873800 | 3.816 | 0 | 0.00 | 3.816 | 3.852 | 3.78 | 442490 |
| 1729787400 | 3.816 | -0.02 | -0.42 | 3.822 | 3.93 | 3.796 | 340038 |
| 1729701000 | 3.832 | 0.01 | 0.21 | 3.814 | 3.868 | 3.81 | 570484 |
| 1729614600 | 3.824 | -0.02 | -0.42 | 3.824 | 3.846 | 3.722 | 698998 |
| 1729528200 | 3.84 | -0.01 | -0.26 | 3.85 | 3.9 | 3.832 | 433242 |
| 1729269000 | 3.85 | -0.01 | -0.36 | 3.86 | 3.92 | 3.848 | 553369 |
| 1729182600 | 3.864 | 0 | 0.00 | 3.862 | 3.958 | 3.862 | 473931 |
| 1729096200 | 3.864 | 0.05 | 1.20 | 3.808 | 3.864 | 3.78 | 915457 |
| 1729009800 | 3.818 | -0.21 | -5.26 | 3.804 | 3.87 | 3.766 | 661563 |
| 1728923400 | 4.03 | 0.07 | 1.66 | 3.982 | 4.092 | 3.92 | 790890 |
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
