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 | 0.225 | 10.843373494 | 2.075 | 2.3 | 1.95 | 14198365 | 2.15073816 | DE |
| 4 | 0.125 | 5.74712643678 | 2.175 | 2.4 | 1.95 | 5453892 | 2.18605301 | DE |
| 12 | -0.45 | -16.3636363636 | 2.75 | 2.95 | 1.95 | 3918377 | 2.30697953 | DE |
| 26 | -0.75 | -24.5901639344 | 3.05 | 3.95 | 1.95 | 3013718 | 2.76383133 | DE |
| 52 | -1.65 | -41.7721518987 | 3.95 | 5.5 | 1.95 | 3129180 | 3.59621622 | DE |
| 156 | -3.9 | -62.9032258065 | 6.2 | 9.65 | 1.95 | 3131474 | 5.20255758 | DE |
| 260 | -0.55 | -19.298245614 | 2.85 | 9.65 | 1.25 | 2933714 | 5.00063456 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2.25 | 0.1 | 4.65 | 2.175 | 2.275 | 2.175 | 18972694 |
| 1738603800 | 2.15 | 0.15 | 7.50 | 2.025 | 2.225 | 2.025 | 40611514 |
| 1738344600 | 2 | 0.02 | 1.27 | 1.975 | 2 | 1.975 | 6058677 |
| 1738258200 | 1.975 | 0 | 0.00 | 1.975 | 2 | 1.975 | 1218151 |
| 1738171800 | 1.975 | -0.1 | -4.82 | 2.075 | 2.075 | 1.95 | 4130791 |
| 1738085400 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 216401 |
| 1737999000 | 2.075 | -0.1 | -4.60 | 2.175 | 2.175 | 2.05 | 4159017 |
| 1737739800 | 2.175 | -0.05 | -2.25 | 2.225 | 2.225 | 2.125 | 3390805 |
| 1737653400 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.225 | 2179936 |
| 1737567000 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.225 | 357678 |
| 1737480600 | 2.225 | -0.03 | -1.11 | 2.3 | 2.3 | 2.225 | 511050 |
| 1737394200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 2214187 |
| 1737135000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 3416756 |
| 1737048600 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 1161127 |
| 1736962200 | 2.3 | 0.05 | 2.22 | 2.25 | 2.3 | 2.25 | 969873 |
| 1736875800 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.25 | 3088940 |
| 1736789400 | 2.35 | 0 | 0.00 | 2.35 | 2.4 | 2.315 | 4245821 |
| 1736530200 | 2.35 | 0.08 | 3.30 | 2.275 | 2.35 | 2.275 | 6987699 |
| 1736443800 | 2.275 | 0.13 | 5.81 | 2.15 | 2.275 | 2.125 | 4117051 |
| 1736357400 | 2.15 | -0.03 | -1.15 | 2.175 | 2.175 | 2.125 | 1069662 |
| 1736271000 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.125 | 2053619 |
| 1736184600 | 2.175 | -0.05 | -2.25 | 2.225 | 2.25 | 2.05 | 6757185 |
| 1735925400 | 2.225 | 0.1 | 4.71 | 2.125 | 2.225 | 2.025 | 10036410 |
| 1735839000 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 3750537 |
| 1735666200 | 2.125 | 0 | 0.24 | 2.175 | 2.175 | 2.125 | 1980366 |
| 1735579800 | 2.12 | -0.06 | -2.53 | 2.175 | 2.175 | 2.12 | 1131538 |
| 1735320600 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.175 | 827817 |
| 1735061400 | 2.175 | -0.05 | -2.25 | 2.225 | 2.225 | 2.175 | 605537 |
| 1734975000 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.2 | 583249 |
| 1734715800 | 2.225 | -0.18 | -7.29 | 2.45 | 2.45 | 2.1 | 5196367 |
| 1734629400 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.35 | 1281704 |
| 1734543000 | 2.45 | 0.03 | 1.03 | 2.425 | 2.475 | 2.425 | 183990 |
| 1734456600 | 2.425 | 0 | 0.00 | 2.425 | 2.425 | 2.425 | 739250 |
| 1734370200 | 2.425 | -0.1 | -3.96 | 2.525 | 2.525 | 2.425 | 3860423 |
| 1734111000 | 2.525 | -0.1 | -3.81 | 2.625 | 2.625 | 2.525 | 2926667 |
| 1734024600 | 2.625 | -0.03 | -0.94 | 2.65 | 2.65 | 2.625 | 1841052 |
| 1733938200 | 2.65 | -0.05 | -1.85 | 2.675 | 2.675 | 2.625 | 7560644 |
| 1733851800 | 2.7 | 0 | 0.00 | 2.8 | 2.8 | 2.675 | 2860163 |
| 1733765400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.6 | 1953821 |
| 1733506200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 519236 |
| 1733419800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 1788481 |
| 1733333400 | 2.7 | 0.03 | 0.93 | 2.65 | 2.7 | 2.65 | 666274 |
| 1733247000 | 2.675 | -0.19 | -6.47 | 2.675 | 2.675 | 2.65 | 575235 |
| 1733160600 | 2.86 | 0.11 | 4.00 | 2.75 | 2.95 | 2.625 | 7848193 |
| 1732901400 | 2.75 | 0.4 | 17.02 | 2.35 | 2.75 | 2.35 | 5924506 |
| 1732815000 | 2.35 | 0.05 | 2.17 | 2.3 | 2.35 | 2.3 | 3464608 |
| 1732728600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 527763 |
| 1732642200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 6458505 |
| 1732555800 | 2.3 | -0.15 | -6.12 | 2.45 | 2.45 | 2.3 | 3469958 |
| 1732296600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.395 | 2048348 |
| 1732210200 | 2.45 | 0.05 | 2.08 | 2.4 | 2.45 | 2.4 | 3187110 |
| 1732123800 | 2.4 | 0.2 | 9.09 | 2.2 | 2.4 | 2.125 | 5507115 |
| 1732037400 | 2.2 | -0.2 | -8.33 | 2.4 | 2.4 | 2.125 | 6256165 |
| 1731951000 | 2.4 | -0.05 | -2.04 | 2.425 | 2.475 | 2.325 | 2399600 |
| 1731691800 | 2.45 | -0.08 | -2.97 | 2.525 | 2.525 | 2.425 | 2267794 |
| 1731605400 | 2.525 | -0.2 | -7.34 | 2.725 | 2.725 | 2.525 | 4678859 |
| 1731519000 | 2.725 | -0.03 | -0.91 | 2.75 | 2.75 | 2.725 | 551561 |
| 1731432600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 2022055 |
| 1731346200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 709556 |
| 1731087000 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.74 | 6113023 |
| 1731000600 | 2.8 | 0.15 | 5.66 | 2.65 | 2.8 | 2.65 | 4991315 |
| 1730914200 | 2.65 | -0.2 | -7.02 | 2.85 | 2.85 | 2.65 | 438682 |
| 1730827800 | 2.85 | 0.1 | 3.64 | 2.75 | 2.85 | 2.75 | 2181008 |
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
