Premium
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 | -0.001 | -0.110864745011 | 0.902 | 0.913 | 0.89 | 2651902 | 0.89992143 | DE |
| 4 | -0.028 | -3.01399354144 | 0.929 | 0.935 | 0.878 | 2248556 | 0.90274788 | DE |
| 12 | -0.006 | -0.661521499449 | 0.907 | 0.948 | 0.878 | 1770205 | 0.91047916 | DE |
| 26 | -0.043 | -4.55508474576 | 0.944 | 0.978 | 0.878 | 1601323 | 0.92352495 | DE |
| 52 | 0.002 | 0.222469410456 | 0.899 | 0.987 | 0.847 | 1782003 | 0.91989192 | DE |
| 156 | -0.118 | -11.5799803729 | 1.019 | 1.18 | 0.814 | 2381012 | 0.96783527 | DE |
| 260 | 0.046 | 5.38011695906 | 0.855 | 1.18 | 0.4888 | 2713312 | 0.86712041 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.901 | -0.004 | -0.44 | 0.906 | 0.906 | 0.9 | 1659674 |
| 1738258200 | 0.905 | -0.004 | -0.44 | 0.911 | 0.913 | 0.905 | 508854 |
| 1738171800 | 0.909 | 0.005 | 0.55 | 0.904 | 0.912 | 0.901 | 2720736 |
| 1738085400 | 0.904 | 0.011 | 1.23 | 0.895 | 0.911 | 0.894 | 3830618 |
| 1737999000 | 0.893 | 0 | 0.00 | 0.894 | 0.904 | 0.892 | 3698600 |
| 1737739800 | 0.893 | -0.005 | -0.56 | 0.902 | 0.902 | 0.89 | 2500704 |
| 1737653400 | 0.898 | -0.002 | -0.22 | 0.9 | 0.902 | 0.897 | 1667594 |
| 1737567000 | 0.9 | -0.002 | -0.22 | 0.902 | 0.903 | 0.897 | 2110827 |
| 1737480600 | 0.902 | -0.011 | -1.20 | 0.912 | 0.912 | 0.902 | 1857792 |
| 1737394200 | 0.913 | 0.002 | 0.22 | 0.916 | 0.916 | 0.911 | 1618498 |
| 1737135000 | 0.911 | -0.002 | -0.22 | 0.913 | 0.92 | 0.91 | 1603243 |
| 1737048600 | 0.913 | 0.009 | 1.00 | 0.905 | 0.913 | 0.905 | 1468006 |
| 1736962200 | 0.904 | 0.002 | 0.22 | 0.909 | 0.911 | 0.903 | 1720939 |
| 1736875800 | 0.902 | 0.009 | 1.01 | 0.895 | 0.905 | 0.894 | 2364651 |
| 1736789400 | 0.893 | -0.004 | -0.45 | 0.9 | 0.903 | 0.89 | 2572324 |
| 1736530200 | 0.897 | -0.006 | -0.66 | 0.901 | 0.904 | 0.896 | 1890062 |
| 1736443800 | 0.903 | 0.011 | 1.23 | 0.892 | 0.903 | 0.889 | 1769230 |
| 1736357400 | 0.892 | -0.017 | -1.87 | 0.911 | 0.913 | 0.878 | 5081372 |
| 1736271000 | 0.909 | -0.015 | -1.62 | 0.925 | 0.926 | 0.908 | 2676456 |
| 1736184600 | 0.924 | -0.006 | -0.65 | 0.928 | 0.931 | 0.919 | 1587272 |
| 1735925400 | 0.93 | 0.002 | 0.22 | 0.929 | 0.935 | 0.928 | 1723342 |
| 1735839000 | 0.928 | 0.014 | 1.53 | 0.918 | 0.932 | 0.918 | 1965209 |
| 1735666200 | 0.914 | 0.002 | 0.22 | 0.912 | 0.918 | 0.911 | 667313 |
| 1735579800 | 0.912 | -0.002 | -0.22 | 0.914 | 0.918 | 0.911 | 1050442 |
| 1735320600 | 0.914 | 0.01 | 1.11 | 0.901 | 0.919 | 0.901 | 2804505 |
| 1735061400 | 0.904 | 0.001 | 0.11 | 0.907 | 0.907 | 0.902 | 437546 |
| 1734975000 | 0.903 | 0.003 | 0.33 | 0.9 | 0.906 | 0.893 | 3400931 |
| 1734715800 | 0.9 | -0.004 | -0.44 | 0.896 | 0.901 | 0.896 | 2413143 |
| 1734629400 | 0.904 | 0.002 | 0.22 | 0.903 | 0.909 | 0.901 | 2882705 |
| 1734543000 | 0.902 | 0.001 | 0.11 | 0.902 | 0.911 | 0.902 | 1676570 |
| 1734456600 | 0.901 | -0.001 | -0.11 | 0.9 | 0.905 | 0.894 | 3105455 |
| 1734370200 | 0.902 | -0.006 | -0.66 | 0.911 | 0.911 | 0.901 | 1359247 |
| 1734111000 | 0.908 | 0 | 0.00 | 0.909 | 0.912 | 0.906 | 1069976 |
| 1734024600 | 0.908 | -0.004 | -0.44 | 0.911 | 0.913 | 0.906 | 1272966 |
| 1733938200 | 0.912 | -0.004 | -0.44 | 0.919 | 0.92 | 0.912 | 839074 |
| 1733851800 | 0.916 | -0.004 | -0.43 | 0.917 | 0.927 | 0.9 | 1911009 |
| 1733765400 | 0.92 | 0.001 | 0.11 | 0.92 | 0.922 | 0.913 | 1608699 |
| 1733506200 | 0.919 | -0.006 | -0.65 | 0.926 | 0.934 | 0.919 | 898544 |
| 1733419800 | 0.925 | -0.003 | -0.32 | 0.925 | 0.932 | 0.925 | 1371343 |
| 1733333400 | 0.928 | -0.005 | -0.54 | 0.933 | 0.933 | 0.926 | 1097230 |
| 1733247000 | 0.933 | 0.006 | 0.65 | 0.928 | 0.933 | 0.922 | 1180463 |
| 1733160600 | 0.927 | -0.016 | -1.70 | 0.941 | 0.942 | 0.925 | 1573705 |
| 1732901400 | 0.943 | 0.005 | 0.53 | 0.941 | 0.945 | 0.938 | 1479538 |
| 1732815000 | 0.938 | -0.001 | -0.11 | 0.936 | 0.947 | 0.935 | 1165049 |
| 1732728600 | 0.939 | 0.013 | 1.40 | 0.927 | 0.94 | 0.923 | 1129218 |
| 1732642200 | 0.926 | 0.003 | 0.33 | 0.923 | 0.929 | 0.922 | 777108 |
| 1732555800 | 0.923 | -0.004 | -0.43 | 0.923 | 0.927 | 0.919 | 2317784 |
| 1732296600 | 0.927 | 0.001 | 0.11 | 0.927 | 0.932 | 0.924 | 821056 |
| 1732210200 | 0.926 | -0.002 | -0.22 | 0.928 | 0.928 | 0.92 | 794979 |
| 1732123800 | 0.928 | 0.001 | 0.11 | 0.927 | 0.931 | 0.922 | 1134117 |
| 1732037400 | 0.927 | 0.002 | 0.22 | 0.921 | 0.927 | 0.917 | 1048296 |
| 1731951000 | 0.925 | 0.002 | 0.22 | 0.926 | 0.931 | 0.92 | 1147186 |
| 1731691800 | 0.923 | 0.004 | 0.44 | 0.91 | 0.923 | 0.91 | 1260677 |
| 1731605400 | 0.919 | -0.001 | -0.11 | 0.927 | 0.948 | 0.918 | 2950512 |
| 1731519000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1731432600 | 0.92 | -0.006 | -0.65 | 0.925 | 0.929 | 0.92 | 858109 |
| 1731346200 | 0.926 | 0.016 | 1.76 | 0.912 | 0.928 | 0.912 | 1569329 |
| 1731087000 | 0.91 | 0.002 | 0.22 | 0.907 | 0.915 | 0.906 | 1121334 |
| 1731000600 | 0.908 | -0.003 | -0.33 | 0.91 | 0.916 | 0.907 | 644445 |
| 1730914200 | 0.911 | -0.015 | -1.62 | 0.924 | 0.925 | 0.901 | 1675749 |
| 1730827800 | 0.926 | 0.009 | 0.98 | 0.916 | 0.926 | 0.916 | 1403285 |
| 1730741400 | 0.917 | -0.004 | -0.43 | 0.923 | 0.924 | 0.917 | 1248502 |
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
