Premium
Solutions 30 SE (S30)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.302 | 22.2058823529 | 1.36 | 1.7 | 1.261 | 469876 | 1.33085439 | DE |
| 4 | 0.529 | 46.6902030009 | 1.133 | 1.7 | 1.078 | 757922 | 1.34682271 | DE |
| 12 | 0.795 | 91.6955017301 | 0.867 | 1.7 | 0.7935 | 593552 | 1.1308787 | DE |
| 26 | 0.228 | 15.89958159 | 1.434 | 1.7 | 0.7835 | 533095 | 1.14621122 | DE |
| 52 | -0.414 | -19.9421965318 | 2.076 | 2.362 | 0.7835 | 529185 | 1.49782445 | DE |
| 156 | -4.763 | -74.1322957198 | 6.425 | 8.12 | 0.7835 | 737340 | 2.67571594 | DE |
| 260 | -13.238 | -88.8456375839 | 14.9 | 19.94 | 0.7835 | 1002853 | 5.37478709 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1.275 | -0.06 | -4.35 | 1.312 | 1.331 | 1.27 | 660062 |
| 1741023000 | 1.333 | -0.04 | -2.98 | 1.385 | 1.385 | 1.33 | 363797 |
| 1740763800 | 1.374 | 0.04 | 3.31 | 1.302 | 1.391 | 1.2609999 | 701971 |
| 1740677400 | 1.33 | -0.02 | -1.77 | 1.342 | 1.356 | 1.312 | 359694 |
| 1740591000 | 1.354 | 0.01 | 0.37 | 1.36 | 1.3799999 | 1.335 | 263858 |
| 1740504600 | 1.349 | -0.03 | -2.39 | 1.363 | 1.377 | 1.328 | 370033 |
| 1740418200 | 1.3819999 | 0.03 | 2.37 | 1.357 | 1.3899999 | 1.342 | 406519 |
| 1740159000 | 1.35 | -0.1 | -6.64 | 1.448 | 1.455 | 1.344 | 1013949 |
| 1740072600 | 1.446 | 0.02 | 1.12 | 1.432 | 1.48 | 1.42 | 460658 |
| 1739986200 | 1.43 | -0.09 | -6.04 | 1.52 | 1.52 | 1.385 | 1135774 |
| 1739899800 | 1.522 | 0.09 | 5.99 | 1.43 | 1.544 | 1.364 | 1828675 |
| 1739813400 | 1.436 | 0.03 | 2.06 | 1.433 | 1.464 | 1.365 | 1014966 |
| 1739554200 | 1.407 | 0.12 | 9.15 | 1.289 | 1.43 | 1.288 | 1860331 |
| 1739467800 | 1.289 | 0.01 | 0.86 | 1.29 | 1.3 | 1.249 | 1071927 |
| 1739381400 | 1.278 | 0.06 | 4.75 | 1.208 | 1.284 | 1.196 | 967184 |
| 1739295000 | 1.22 | 0.08 | 6.74 | 1.143 | 1.235 | 1.1319999 | 1043302 |
| 1739208600 | 1.143 | 0.02 | 1.69 | 1.1279999 | 1.158 | 1.115 | 387671 |
| 1738949400 | 1.124 | 0.03 | 2.46 | 1.1 | 1.1299999 | 1.078 | 366328 |
| 1738863000 | 1.097 | 0 | 0.27 | 1.094 | 1.114 | 1.092 | 218223 |
| 1738776600 | 1.094 | -0.04 | -3.36 | 1.133 | 1.147 | 1.087 | 663522 |
| 1738690200 | 1.1319999 | 0.03 | 2.72 | 1.1319999 | 1.17 | 1.084 | 1295534 |
| 1738603800 | 1.102 | 0.03 | 3.09 | 1.032 | 1.102 | 1.021 | 793376 |
| 1738344600 | 1.069 | 0.01 | 1.23 | 1.056 | 1.086 | 1.044 | 715025 |
| 1738258200 | 1.056 | 0.08 | 7.87 | 0.919 | 1.098 | 0.89 | 1986114 |
| 1738171800 | 0.979 | -0.001 | -0.10 | 0.98 | 1.029 | 0.9735 | 1108638 |
| 1738085400 | 0.98 | -0.005 | -0.51 | 0.99 | 1.0149999 | 0.9715 | 674262 |
| 1737999000 | 0.985 | 0.007 | 0.72 | 0.969 | 0.998 | 0.955 | 607586 |
| 1737739800 | 0.978 | 0.017 | 1.77 | 0.97 | 1.004 | 0.966 | 348990 |
| 1737653400 | 0.961 | -0.009 | -0.93 | 0.945 | 1.0069999 | 0.939 | 706274 |
| 1737567000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1737480600 | 0.97 | 0.039 | 4.19 | 0.931 | 0.9895 | 0.922 | 376193 |
| 1737394200 | 0.931 | -0.007 | -0.75 | 0.939 | 0.945 | 0.93 | 218479 |
| 1737135000 | 0.938 | 0.0405 | 4.51 | 0.8875 | 0.94 | 0.8875 | 680323 |
| 1737048600 | 0.8975 | 0.0015 | 0.17 | 0.896 | 0.9345 | 0.8795 | 608241 |
| 1736962200 | 0.896 | 0.013 | 1.47 | 0.885 | 0.8975 | 0.84 | 407846 |
| 1736875800 | 0.883 | 0.0025 | 0.28 | 0.89 | 0.9095 | 0.883 | 150922 |
| 1736789400 | 0.8805 | -0.008 | -0.90 | 0.882 | 0.916 | 0.8765 | 238137 |
| 1736530200 | 0.8885 | 0.0025 | 0.28 | 0.886 | 0.91 | 0.878 | 348708 |
| 1736443800 | 0.886 | -0.009 | -1.01 | 0.9045 | 0.9045 | 0.886 | 145150 |
| 1736357400 | 0.895 | -0.0285 | -3.09 | 0.928 | 0.935 | 0.894 | 358931 |
| 1736271000 | 0.9235 | -0.032 | -3.35 | 0.96 | 0.97 | 0.922 | 371396 |
| 1736184600 | 0.9555 | 0.0515 | 5.70 | 0.915 | 0.9625 | 0.9145 | 639276 |
| 1735925400 | 0.904 | -0.0195 | -2.11 | 0.9215 | 0.955 | 0.897 | 617250 |
| 1735839000 | 0.9235 | 0.0085 | 0.93 | 0.917 | 0.933 | 0.901 | 392052 |
| 1735666200 | 0.915 | 0.0515 | 5.96 | 0.8575 | 0.915 | 0.8575 | 473251 |
| 1735579800 | 0.8635 | -0.0025 | -0.29 | 0.87 | 0.877 | 0.8545 | 227333 |
| 1735320600 | 0.866 | 0.0355 | 4.27 | 0.84 | 0.8965 | 0.8395 | 566218 |
| 1735061400 | 0.8305 | 0.0085001 | 1.03 | 0.8219999 | 0.842 | 0.8199999 | 240617 |
| 1734975000 | 0.8219999 | 0.001 | 0.12 | 0.8199999 | 0.832 | 0.812 | 265324 |
| 1734715800 | 0.8209999 | 0.0154999 | 1.92 | 0.8015 | 0.8245 | 0.794 | 360481 |
| 1734629400 | 0.8055 | -0.029 | -3.48 | 0.8199999 | 0.8199999 | 0.7935 | 423791 |
| 1734543000 | 0.8345 | 0.02 | 2.46 | 0.8129999 | 0.849 | 0.81 | 299172 |
| 1734456600 | 0.8145 | -0.02 | -2.40 | 0.8215 | 0.844 | 0.81 | 367486 |
| 1734370200 | 0.8345 | -0.026 | -3.02 | 0.8575 | 0.8605 | 0.8215 | 373995 |
| 1734111000 | 0.8605 | -0.0165 | -1.88 | 0.88 | 0.917 | 0.858 | 348213 |
| 1734024600 | 0.877 | 0.0025 | 0.29 | 0.87 | 0.897 | 0.8675 | 373124 |
| 1733938200 | 0.8745 | -0.004 | -0.46 | 0.867 | 0.885 | 0.864 | 212541 |
| 1733851800 | 0.8785 | -0.0065 | -0.73 | 0.89 | 0.89 | 0.8595 | 254781 |
| 1733765400 | 0.885 | 0.007 | 0.80 | 0.87 | 0.8955 | 0.865 | 236829 |
| 1733506200 | 0.878 | 0.026 | 3.05 | 0.846 | 0.89 | 0.842 | 539261 |
| 1733419800 | 0.852 | 0.0115 | 1.37 | 0.841 | 0.882 | 0.841 | 444894 |
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
