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 | -0.375 | -21.7391304348 | 1.725 | 1.725 | 1.025 | 13951629 | 1.4448603 | DE |
| 4 | -0.3 | -18.1818181818 | 1.65 | 2.25 | 1.025 | 9979409 | 1.80098438 | DE |
| 12 | -0.525 | -28 | 1.875 | 2.25 | 1.025 | 5487564 | 1.76020509 | DE |
| 26 | -0.6 | -30.7692307692 | 1.95 | 2.25 | 1.025 | 7373276 | 1.66942306 | DE |
| 52 | -2.25 | -62.5 | 3.6 | 3.6 | 1.025 | 7797545 | 1.85108895 | DE |
| 156 | -1.425 | -51.3513513514 | 2.775 | 6.3 | 1.025 | 5860024 | 2.82273242 | DE |
| 260 | -1.25 | -48.0769230769 | 2.6 | 8.8 | 1.025 | 6592884 | 3.42286724 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 4029029 |
| 1732037400 | 1.35 | -0.08 | -5.26 | 1.025 | 1.375 | 1.025 | 12389496 |
| 1731951000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.325 | 12986420 |
| 1731691800 | 1.425 | -0.13 | -8.06 | 1.55 | 1.575 | 1.425 | 19418743 |
| 1731605400 | 1.55 | -0.2 | -11.43 | 1.725 | 1.725 | 1.45 | 20934456 |
| 1731519000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1605113 |
| 1731432600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 5139705 |
| 1731346200 | 1.75 | -0.1 | -5.41 | 1.825 | 1.825 | 1.725 | 4880079 |
| 1731087000 | 1.85 | -0.06 | -3.14 | 1.9 | 1.9 | 1.825 | 4976144 |
| 1731000600 | 1.91 | -0.32 | -14.16 | 2.225 | 2.225 | 1.9 | 22299785 |
| 1730914200 | 2.225 | 0.1 | 4.71 | 2.125 | 2.25 | 2.125 | 19652873 |
| 1730827800 | 2.125 | 0.28 | 14.86 | 1.85 | 2.225 | 1.85 | 13330046 |
| 1730741400 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 3913942 |
| 1730482200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.875 | 3849912 |
| 1730395800 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.875 | 4090062 |
| 1730309400 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 3449861 |
| 1730223000 | 1.85 | -0.08 | -3.90 | 1.925 | 1.925 | 1.85 | 3554288 |
| 1730136600 | 1.925 | -0.15 | -7.23 | 2.05 | 2.075 | 1.925 | 5964367 |
| 1729873800 | 2.075 | 0.08 | 3.75 | 1.975 | 2.15 | 1.9 | 17098251 |
| 1729787400 | 2 | 0.3 | 17.65 | 1.65 | 2.05 | 1.65 | 16025613 |
| 1729701000 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 3267147 |
| 1729614600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 824622 |
| 1729528200 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 4009346 |
| 1729269000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 6423244 |
| 1729182600 | 1.65 | 0.02 | 1.54 | 1.625 | 1.65 | 1.625 | 1499187 |
| 1729096200 | 1.625 | -0.02 | -0.91 | 1.6 | 1.625 | 1.6 | 2709525 |
| 1729009800 | 1.6399999 | -0.01 | -0.61 | 1.625 | 1.6399999 | 1.575 | 4179035 |
| 1728923400 | 1.65 | 0.02 | 1.54 | 1.625 | 1.675 | 1.625 | 3287940 |
| 1728664200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 2376461 |
| 1728577800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 391935 |
| 1728491400 | 1.625 | 0 | 0.00 | 1.65 | 1.7 | 1.625 | 2420131 |
| 1728405000 | 1.625 | -0.05 | -2.99 | 1.675 | 1.7 | 1.625 | 468923 |
| 1728318600 | 1.675 | -0.05 | -2.90 | 1.725 | 1.725 | 1.675 | 2372529 |
| 1728059400 | 1.725 | 0.03 | 1.47 | 1.7 | 1.725 | 1.7 | 2487771 |
| 1727973000 | 1.7 | 0.15 | 9.68 | 1.55 | 1.7 | 1.55 | 4978556 |
| 1727886600 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 1151562 |
| 1727800200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 2939887 |
| 1727713800 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 2376042 |
| 1727454600 | 1.65 | 0.07 | 4.43 | 1.55 | 1.65 | 1.55 | 3989610 |
| 1727368200 | 1.58 | 0.01 | 0.32 | 1.575 | 1.58 | 1.425 | 7499660 |
| 1727281800 | 1.575 | -0.1 | -5.97 | 1.65 | 1.65 | 1.575 | 6924018 |
| 1727195400 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 1581756 |
| 1727109000 | 1.675 | -0.05 | -2.90 | 1.725 | 1.725 | 1.675 | 1961283 |
| 1726849800 | 1.725 | 0.03 | 1.47 | 1.7 | 1.725 | 1.7 | 3607774 |
| 1726763400 | 1.7 | -0.03 | -1.45 | 1.725 | 1.725 | 1.7 | 2913249 |
| 1726677000 | 1.725 | -0.03 | -1.43 | 1.75 | 1.75 | 1.725 | 1395847 |
| 1726590600 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.725 | 3214177 |
| 1726504200 | 1.725 | 0 | 0.00 | 1.725 | 1.75 | 1.725 | 4070367 |
| 1726245000 | 1.725 | -0.07 | -3.63 | 1.775 | 1.775 | 1.725 | 1630249 |
| 1726158600 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.775 | 1667309 |
| 1726072200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.775 | 4035107 |
| 1725985800 | 1.85 | 0 | 0.00 | 1.85 | 1.875 | 1.85 | 2367506 |
| 1725899400 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 1835449 |
| 1725640200 | 1.8 | -0.08 | -4.00 | 1.875 | 1.875 | 1.8 | 1494503 |
| 1725553800 | 1.875 | 0 | 0.00 | 1.925 | 1.925 | 1.875 | 808048 |
| 1725467400 | 1.875 | 0.08 | 4.17 | 1.775 | 1.875 | 1.775 | 3619636 |
| 1725381000 | 1.8 | -0.03 | -1.37 | 1.825 | 1.825 | 1.8 | 2837559 |
| 1725294600 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 4492045 |
| 1725035400 | 1.825 | 0 | 0.00 | 1.825 | 1.85 | 1.825 | 6418946 |
| 1724949000 | 1.825 | -0.05 | -2.67 | 1.875 | 1.875 | 1.8 | 11125596 |
| 1724862600 | 1.875 | -0.05 | -2.60 | 1.925 | 1.925 | 1.825 | 3705255 |
| 1724776200 | 1.925 | -0.03 | -1.28 | 1.95 | 1.95 | 1.925 | 4550412 |
| 1724430600 | 1.95 | 0.02 | 1.30 | 1.925 | 1.95 | 1.925 | 1660291 |
| 1724344200 | 1.925 | -0.05 | -2.53 | 2.025 | 2.025 | 1.925 | 4359425 |
| 1724257800 | 1.975 | -0.03 | -1.25 | 2 | 2.025 | 1.975 | 5392975 |
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
Premium
