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 | -0.082 | -2.48484848485 | 3.3 | 3.4 | 3.2 | 1064530 | 3.3060999 | DE |
| 4 | -0.192 | -5.63049853372 | 3.41 | 4.236 | 3.154 | 2752475 | 3.56913258 | DE |
| 12 | 1.466 | 83.6757990868 | 1.752 | 4.236 | 1.73 | 1864455 | 3.0911106 | DE |
| 26 | 0.068 | 2.15873015873 | 3.15 | 4.236 | 1.726 | 1195557 | 2.87851868 | DE |
| 52 | -0.162 | -4.79289940828 | 3.38 | 4.298 | 1.726 | 866879 | 3.09895482 | DE |
| 156 | -11.142 | -77.5905292479 | 14.36 | 18.92 | 1.726 | 604418 | 5.74071867 | DE |
| 260 | 0.688 | 27.1936758893 | 2.53 | 29.7 | 1.726 | 757086 | 10.07267237 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3.3 | -0.04 | -1.20 | 3.34 | 3.346 | 3.246 | 713630 |
| 1741368600 | 3.34 | -0.02 | -0.71 | 3.312 | 3.374 | 3.242 | 785557 |
| 1741282200 | 3.364 | 0.1 | 3.19 | 3.298 | 3.4 | 3.2799999 | 1227088 |
| 1741195800 | 3.2599999 | -0.02 | -0.61 | 3.25 | 3.378 | 3.25 | 1278037 |
| 1741109400 | 3.2799999 | -0.1 | -2.96 | 3.3 | 3.334 | 3.22 | 1318340 |
| 1741023000 | 3.38 | 0.08 | 2.36 | 3.462 | 3.55 | 3.354 | 1774567 |
| 1740763800 | 3.302 | -0.26 | -7.30 | 3.414 | 3.518 | 3.302 | 6454178 |
| 1740677400 | 3.562 | -0.09 | -2.41 | 3.598 | 3.6 | 3.404 | 2354665 |
| 1740591000 | 3.65 | 0 | 0.00 | 3.7 | 3.768 | 3.56 | 1312179 |
| 1740504600 | 3.65 | -0.2 | -5.29 | 3.78 | 3.816 | 3.65 | 1766100 |
| 1740418200 | 3.854 | 0.15 | 3.94 | 3.706 | 3.968 | 3.706 | 2511109 |
| 1740159000 | 3.708 | -0.07 | -1.80 | 3.81 | 3.814 | 3.502 | 1837875 |
| 1740072600 | 3.776 | 0.13 | 3.45 | 3.65 | 3.826 | 3.62 | 1727721 |
| 1739986200 | 3.65 | 0.05 | 1.45 | 3.622 | 3.75 | 3.562 | 1919161 |
| 1739899800 | 3.598 | 0.21 | 6.14 | 3.45 | 3.636 | 3.37 | 3342691 |
| 1739813400 | 3.39 | 0.04 | 1.19 | 3.274 | 3.432 | 3.154 | 2621358 |
| 1739554200 | 3.35 | -0.35 | -9.46 | 3.758 | 3.762 | 3.2 | 6244596 |
| 1739467800 | 3.7 | -0.18 | -4.59 | 3.912 | 3.97 | 3.6 | 4274357 |
| 1739381400 | 3.878 | 0.18 | 4.81 | 3.8 | 4.236 | 3.632 | 7923088 |
| 1739295000 | 3.7 | 0.32 | 9.47 | 3.41 | 3.706 | 3.374 | 3663209 |
| 1739208600 | 3.38 | 0.25 | 8.13 | 3.296 | 3.51 | 3.224 | 3516258 |
| 1738949400 | 3.126 | -0.21 | -6.18 | 3.346 | 3.36 | 3.1 | 2794503 |
| 1738863000 | 3.332 | 0.24 | 7.83 | 3.258 | 3.462 | 3.12 | 5263322 |
| 1738776600 | 3.09 | 0.45 | 16.96 | 2.81 | 3.14 | 2.748 | 4573426 |
| 1738690200 | 2.642 | -0.03 | -1.12 | 2.68 | 2.73 | 2.628 | 971058 |
| 1738603800 | 2.672 | -0.06 | -2.05 | 2.722 | 2.722 | 2.572 | 1898857 |
| 1738344600 | 2.728 | 0.27 | 10.89 | 2.536 | 2.82 | 2.5339999 | 4717102 |
| 1738258200 | 2.46 | 0.1 | 4.15 | 2.37 | 2.468 | 2.31 | 1260277 |
| 1738171800 | 2.362 | 0.05 | 2.34 | 2.322 | 2.448 | 2.32 | 1345331 |
| 1738085400 | 2.308 | 0.07 | 2.94 | 2.242 | 2.322 | 2.236 | 631529 |
| 1737999000 | 2.242 | -0.03 | -1.32 | 2.246 | 2.2799999 | 2.202 | 527516 |
| 1737739800 | 2.2719999 | -0.02 | -0.79 | 2.298 | 2.33 | 2.244 | 683312 |
| 1737653400 | 2.29 | 0.05 | 2.23 | 2.178 | 2.324 | 2.178 | 1223891 |
| 1737567000 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737480600 | 2.24 | 0.12 | 5.56 | 2.236 | 2.262 | 2.11 | 1264689 |
| 1737394200 | 2.122 | 0.05 | 2.41 | 2.11 | 2.14 | 2.102 | 383148 |
| 1737135000 | 2.072 | 0.01 | 0.29 | 2.096 | 2.11 | 2.068 | 344404 |
| 1737048600 | 2.066 | -0.04 | -1.90 | 2.136 | 2.136 | 2.058 | 240828 |
| 1736962200 | 2.106 | 0.01 | 0.38 | 2.102 | 2.114 | 2.05 | 545467 |
| 1736875800 | 2.098 | -0.06 | -2.69 | 2.188 | 2.188 | 2.096 | 285301 |
| 1736789400 | 2.156 | -0.06 | -2.71 | 2.24 | 2.286 | 2.14 | 568734 |
| 1736530200 | 2.216 | 0.1 | 4.73 | 2.1 | 2.244 | 2.066 | 822392 |
| 1736443800 | 2.116 | -0.13 | -5.96 | 2.2679999 | 2.2679999 | 2.108 | 960244 |
| 1736357400 | 2.25 | -0.03 | -1.40 | 2.304 | 2.37 | 2.212 | 783884 |
| 1736271000 | 2.282 | -0 | -0.17 | 2.286 | 2.31 | 2.246 | 448660 |
| 1736184600 | 2.286 | 0.04 | 1.69 | 2.2679999 | 2.31 | 2.238 | 853064 |
| 1735925400 | 2.248 | -0.06 | -2.60 | 2.36 | 2.36 | 2.202 | 1371167 |
| 1735839000 | 2.308 | 0.15 | 6.75 | 2.15 | 2.326 | 2.098 | 1568439 |
| 1735666200 | 2.162 | 0.06 | 2.95 | 2.08 | 2.18 | 2.08 | 492589 |
| 1735579800 | 2.1 | -0.04 | -2.05 | 2.198 | 2.198 | 2.088 | 1508084 |
| 1735320600 | 2.144 | 0.16 | 7.96 | 2.05 | 2.172 | 2.05 | 1652242 |
| 1735061400 | 1.986 | 0.07 | 3.76 | 1.914 | 2.004 | 1.894 | 378753 |
| 1734975000 | 1.914 | -0.01 | -0.52 | 1.925 | 1.967 | 1.879 | 760769 |
| 1734715800 | 1.924 | -0.08 | -3.99 | 2.2 | 2.2 | 1.908 | 3248761 |
| 1734629400 | 2.004 | 0.18 | 9.57 | 1.85 | 2.02 | 1.802 | 1853419 |
| 1734543000 | 1.829 | 0.05 | 2.93 | 1.777 | 1.848 | 1.77 | 486757 |
| 1734456600 | 1.777 | 0.01 | 0.85 | 1.752 | 1.802 | 1.73 | 420600 |
| 1734370200 | 1.762 | -0.07 | -3.77 | 1.8 | 1.825 | 1.726 | 830731 |
| 1734111000 | 1.831 | -0.01 | -0.54 | 1.835 | 1.851 | 1.822 | 369816 |
| 1734024600 | 1.841 | -0.02 | -1.29 | 1.865 | 1.89 | 1.83 | 573287 |
| 1733938200 | 1.865 | -0.07 | -3.67 | 1.936 | 1.939 | 1.852 | 468977 |
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
