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 | -0.1 | -0.833333333333 | 12 | 12.2 | 11.5 | 2034807 | 11.84745116 | DE |
| 4 | -0.12 | -0.998336106489 | 12.02 | 12.66 | 11.34 | 1784649 | 11.87165156 | DE |
| 12 | 1 | 9.17431192661 | 10.9 | 13.9 | 10.34 | 2436948 | 12.36548493 | DE |
| 26 | -0.92 | -7.17628705148 | 12.82 | 13.9 | 9.99 | 2743318 | 11.73011299 | DE |
| 52 | -1.8 | -13.1386861314 | 13.7 | 17.82 | 9.99 | 3371079 | 13.14203473 | DE |
| 156 | -10 | -45.6621004566 | 21.9 | 37.35 | 9.99 | 5478366 | 20.04332991 | DE |
| 260 | -7.38 | -38.2780082988 | 19.28 | 37.35 | 7.065 | 5228042 | 18.79555676 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 11.9 | -0.08 | -0.67 | 11.76 | 12.1 | 11.58 | 2631705 |
| 1740677400 | 11.98 | 0.08 | 0.67 | 11.5 | 11.98 | 11.5 | 494924 |
| 1740591000 | 11.9 | 0.1 | 0.85 | 11.9 | 11.92 | 11.76 | 1324502 |
| 1740504600 | 11.8 | -0.08 | -0.67 | 11.8 | 11.8 | 11.76 | 1187584 |
| 1740418200 | 11.88 | 0.06 | 0.51 | 11.9 | 11.98 | 11.72 | 1964879 |
| 1740159000 | 11.82 | -0.16 | -1.34 | 12 | 12.2 | 11.76 | 5202146 |
| 1740072600 | 11.98 | 0.02 | 0.17 | 11.86 | 12.14 | 11.86 | 1302975 |
| 1739986200 | 11.96 | -0.04 | -0.33 | 12 | 12.66 | 11.92 | 2228876 |
| 1739899800 | 12 | 0 | 0.00 | 12.6 | 12.6 | 11.96 | 745079 |
| 1739813400 | 12 | -0.08 | -0.66 | 12 | 12.5 | 11.96 | 730051 |
| 1739554200 | 12.08 | 0.14 | 1.17 | 12.22 | 12.22 | 11.9 | 1400629 |
| 1739467800 | 11.94 | -0.36 | -2.93 | 11.58 | 12.26 | 11.58 | 2313577 |
| 1739381400 | 12.3 | 0.54 | 4.59 | 12.2 | 12.32 | 11.6 | 3037512 |
| 1739295000 | 11.76 | 0.12 | 1.03 | 11.4 | 12.02 | 11.4 | 1998605 |
| 1739208600 | 11.64 | 0.18 | 1.57 | 11.46 | 11.7 | 11.44 | 1242398 |
| 1738949400 | 11.46 | -0.02 | -0.17 | 12.12 | 12.12 | 11.34 | 1620169 |
| 1738863000 | 11.48 | -0.3 | -2.55 | 11.78 | 11.9 | 11.36 | 1607201 |
| 1738776600 | 11.78 | -0.2 | -1.67 | 12.22 | 12.22 | 11.7 | 1204835 |
| 1738690200 | 11.98 | 0.22 | 1.87 | 11.72 | 12.22 | 11.48 | 2356964 |
| 1738603800 | 11.76 | -0.02 | -0.17 | 12.04 | 12.04 | 11.6 | 1399647 |
| 1738344600 | 11.78 | -0.22 | -1.83 | 12.02 | 12.1 | 11.7 | 2330420 |
| 1738258200 | 12 | -0.02 | -0.17 | 12.16 | 12.34 | 12 | 1973731 |
| 1738171800 | 12.02 | -0.6 | -4.75 | 12.52 | 12.72 | 12.02 | 2485283 |
| 1738085400 | 12.62 | -0.46 | -3.52 | 13.06 | 13.16 | 12.62 | 1662593 |
| 1737999000 | 13.08 | -0.24 | -1.80 | 13.78 | 13.78 | 13.08 | 2793057 |
| 1737739800 | 13.32 | -0.02 | -0.15 | 13.48 | 13.48 | 13 | 6596865 |
| 1737653400 | 13.34 | -0.34 | -2.49 | 13.66 | 13.78 | 13.26 | 1338706 |
| 1737567000 | 13.68 | 0.42 | 3.17 | 13.3 | 13.8 | 13.3 | 2213879 |
| 1737480600 | 13.26 | -0.02 | -0.15 | 13.3 | 13.42 | 13.2 | 2088968 |
| 1737394200 | 13.28 | -0.14 | -1.04 | 13.5 | 13.5 | 13.2 | 1244999 |
| 1737135000 | 13.42 | -0.18 | -1.32 | 13.64 | 13.8 | 13.36 | 1806502 |
| 1737048600 | 13.6 | 0.54 | 4.13 | 13.14 | 13.74 | 13.14 | 3123542 |
| 1736962200 | 13.06 | 0.04 | 0.31 | 13.64 | 13.64 | 12.86 | 2752352 |
| 1736875800 | 13.02 | -0.56 | -4.12 | 13.8 | 13.8 | 12.98 | 3487963 |
| 1736789400 | 13.58 | -0.02 | -0.15 | 13.44 | 13.7 | 13.4 | 3062542 |
| 1736530200 | 13.6 | 0 | 0.00 | 13.5 | 13.8 | 13.46 | 4192016 |
| 1736443800 | 13.6 | -0.1 | -0.73 | 13.7 | 13.9 | 13.6 | 3356125 |
| 1736357400 | 13.7 | 0.26 | 1.93 | 13.4 | 13.8 | 13.4 | 3515309 |
| 1736271000 | 13.44 | -0.32 | -2.33 | 13.72 | 13.76 | 13.3 | 4703981 |
| 1736184600 | 13.76 | 0.68 | 5.20 | 13.1 | 13.76 | 13.1 | 7253894 |
| 1735925400 | 13.08 | 0.04 | 0.31 | 13.2 | 13.2 | 12.78 | 1283487 |
| 1735839000 | 13.04 | 0.48 | 3.82 | 12.26 | 13.04 | 12.26 | 3221921 |
| 1735666200 | 12.56 | 0.2 | 1.62 | 12.36 | 12.8 | 12.36 | 1179138 |
| 1735579800 | 12.36 | 0.36 | 3.00 | 12 | 12.36 | 11.98 | 2416376 |
| 1735320600 | 12 | 0.4 | 3.45 | 12 | 12.26 | 11.7 | 4409749 |
| 1735061400 | 11.6 | 0.24 | 2.11 | 11.58 | 11.6 | 11.4 | 958350 |
| 1734975000 | 11.36 | 0.06 | 0.53 | 11 | 11.58 | 11 | 3706356 |
| 1734715800 | 11.3 | 0 | 0.00 | 11.82 | 11.82 | 11.02 | 7093397 |
| 1734629400 | 11.3 | 0.16 | 1.44 | 10.8 | 11.3 | 10.8 | 1970238 |
| 1734543000 | 11.14 | 0.34 | 3.15 | 10.9 | 11.32 | 10.86 | 2234399 |
| 1734456600 | 10.8 | 0.12 | 1.12 | 10.6 | 10.84 | 10.34 | 2005180 |
| 1734370200 | 10.68 | 0.02 | 0.19 | 10.5 | 10.7 | 10.36 | 2019445 |
| 1734111000 | 10.66 | -0.1 | -0.93 | 11 | 11 | 10.58 | 782633 |
| 1734024600 | 10.76 | -0.08 | -0.74 | 10.86 | 10.86 | 10.76 | 871500 |
| 1733938200 | 10.84 | 0.12 | 1.12 | 10.6 | 10.98 | 10.6 | 536227 |
| 1733851800 | 10.72 | -0.08 | -0.74 | 10.7 | 10.9 | 10.66 | 2286884 |
| 1733765400 | 10.8 | 0.1 | 0.93 | 10.4 | 11.02 | 10.4 | 4009041 |
| 1733506200 | 10.7 | -0.18 | -1.65 | 10.9 | 10.9 | 10.64 | 2576463 |
| 1733419800 | 10.88 | -0.2 | -1.81 | 10.86 | 11.1 | 10.82 | 2177197 |
| 1733333400 | 11.08 | -0.16 | -1.42 | 11 | 11.48 | 10.98 | 1277818 |
| 1733247000 | 11.24 | 0.24 | 2.18 | 11.3 | 11.4 | 11 | 3875228 |
| 1733160600 | 11 | -0.2 | -1.79 | 11 | 11.12 | 10.86 | 1045693 |
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
