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 | 0.125 | 10.4166666667 | 1.2 | 1.325 | 1 | 1815335 | 1.12858374 | DE |
| 4 | 0.325 | 32.5 | 1 | 1.35 | 0.91 | 3684422 | 1.09393775 | DE |
| 12 | 0.375 | 39.4736842105 | 0.95 | 1.35 | 0.8 | 3839659 | 1.03276451 | DE |
| 26 | 0.55 | 70.9677419355 | 0.775 | 1.5 | 0.725 | 2745375 | 1.06019455 | DE |
| 52 | 0.725 | 120.833333333 | 0.6 | 1.5 | 0.575 | 1862103 | 1.04152678 | DE |
| 156 | -1.575 | -54.3103448276 | 2.9 | 3.3 | 0.525 | 804947 | 1.1572924 | DE |
| 260 | -1.725 | -56.5573770492 | 3.05 | 4.45 | 0.525 | 680276 | 1.63194578 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781109000 | 1.1 | 0 | 0.00 | 1.1 | 1.165 | 1 | 1304473 |
| 1781022600 | 1.1 | 0 | 0.00 | 1.1 | 1.165 | 1.1 | 106662 |
| 1780936200 | 1.1 | -0.03 | -2.22 | 1.1 | 1.1 | 1.0149999 | 3988868 |
| 1780677000 | 1.125 | -0.08 | -6.25 | 1.2 | 1.2 | 1.1 | 1442959 |
| 1780590600 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.135 | 2233714 |
| 1780504200 | 1.2 | 0 | 0.00 | 1.2 | 1.35 | 1.19 | 10357280 |
| 1780417800 | 1.2 | 0.1 | 9.09 | 1.1 | 1.3 | 1.1 | 15316828 |
| 1780331400 | 1.1 | 0.05 | 4.76 | 1.075 | 1.1399999 | 1.06 | 3136839 |
| 1780072200 | 1.05 | 0.05 | 5.00 | 1 | 1.095 | 1 | 1727775 |
| 1779985800 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 0.975 | 5101645 |
| 1779899400 | 1.1 | 0.13 | 12.82 | 0.975 | 1.1 | 0.935 | 6893591 |
| 1779813000 | 0.975 | 0.05 | 5.41 | 0.925 | 0.975 | 0.91 | 5741253 |
| 1779467400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 179995 |
| 1779381000 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 1994051 |
| 1779294600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 552564 |
| 1779208200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 843906 |
| 1779121800 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.925 | 5493854 |
| 1778862600 | 0.925 | -0.1 | -9.76 | 1.025 | 1.07 | 0.925 | 2539398 |
| 1778776200 | 1.025 | 0.02 | 2.50 | 1 | 1.0375 | 0.965 | 1048354 |
| 1778689800 | 1 | -0.025 | -2.44 | 1.025 | 1.0375 | 1 | 3054709 |
| 1778603400 | 1.025 | 0.15 | 17.14 | 0.9 | 1.1 | 0.9 | 36978846 |
| 1778517000 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.805 | 4596554 |
| 1778257800 | 0.9 | 0 | 0.00 | 0.9 | 0.9275 | 0.85 | 6515 |
| 1778171400 | 0.9 | 0 | 0.00 | 0.9 | 0.9275 | 0.8525 | 76132 |
| 1778085000 | 0.9 | 0.025 | 2.86 | 0.875 | 0.95 | 0.875 | 1912969 |
| 1777998600 | 0.875 | 0 | 0.00 | 0.875 | 0.95 | 0.875 | 135545 |
| 1777653000 | 0.875 | 0 | 0.00 | 0.875 | 0.9525 | 0.875 | 280122 |
| 1777566600 | 0.875 | -0.05 | -5.41 | 0.925 | 0.95 | 0.85 | 900051 |
| 1777480200 | 0.925 | 0 | 0.00 | 0.925 | 0.96 | 0.925 | 561959 |
| 1777393800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 19021 |
| 1777307400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 97665 |
| 1777048200 | 0.925 | 0 | 0.00 | 0.925 | 0.96 | 0.925 | 367517 |
| 1776961800 | 0.925 | 0.025 | 2.78 | 0.9 | 0.96 | 0.9 | 217420 |
| 1776875400 | 0.9 | 0 | 0.00 | 0.9 | 0.95 | 0.9 | 68235 |
| 1776789000 | 0.9 | 0.05 | 5.88 | 0.85 | 0.94 | 0.8149999 | 284125 |
| 1776702600 | 0.85 | 0 | 0.00 | 0.85 | 0.8525 | 0.8 | 622243 |
| 1776443400 | 0.85 | 0 | 0.00 | 0.85 | 0.8775 | 0.8 | 531185 |
| 1776357000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.805 | 488985 |
| 1776270600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.805 | 224585 |
| 1776184200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.805 | 207700 |
| 1776097800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.805 | 196349 |
| 1775838600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.805 | 457 |
| 1775752200 | 0.85 | 0 | 0.00 | 0.85 | 0.9 | 0.805 | 828979 |
| 1775665800 | 0.85 | 0 | 0.00 | 0.85 | 0.8975 | 0.85 | 260082 |
| 1775579400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 352494 |
| 1775147400 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 3207981 |
| 1775061000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 751 |
| 1774974600 | 0.825 | -0.025 | -2.94 | 0.85 | 0.9075 | 0.825 | 754763 |
| 1774888200 | 0.85 | 0 | 0.00 | 0.85 | 0.88 | 0.85 | 26552 |
| 1774632600 | 0.85 | -0.1 | -10.53 | 0.95 | 0.95 | 0.85 | 4536414 |
| 1774546200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 4930193 |
| 1774459800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 94319 |
| 1774373400 | 0.95 | 0.025 | 2.70 | 0.925 | 0.975 | 0.925 | 1678207 |
| 1774287000 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.9 | 1008273 |
| 1774027800 | 0.95 | 0 | 0.00 | 0.95 | 1 | 0.95 | 941139 |
| 1773941400 | 0.95 | 0 | 0.00 | 0.95 | 1.02 | 0.9375 | 38988402 |
| 1773855000 | 0.95 | -0.1 | -9.52 | 1.05 | 1.05 | 0.95 | 903944 |
| 1773768600 | 1.05 | -0.05 | -4.55 | 1.05 | 1.09 | 1.05 | 1239286 |
| 1773682200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 964633 |
| 1773423000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.065 | 48079 |
| 1773336600 | 1.1 | -0.06 | -5.17 | 1.1 | 1.1299999 | 1.08 | 125133 |
| 1773250200 | 1.16 | 0.06 | 5.45 | 1.1 | 1.16 | 1.08 | 42643 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
