Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -28.3333333333 | 1.5 | 1.55 | 1.05 | 3836568 | 1.12987659 | DE |
| 4 | -0.125 | -10.4166666667 | 1.2 | 1.65 | 1.05 | 2996928 | 1.30118355 | DE |
| 12 | -0.025 | -2.27272727273 | 1.1 | 1.65 | 1 | 1869033 | 1.27838807 | DE |
| 26 | -1.175 | -52.2222222222 | 2.25 | 2.25 | 1 | 2376028 | 1.26273604 | DE |
| 52 | -0.475 | -30.6451612903 | 1.55 | 4.35 | 1 | 1989514 | 1.90043682 | DE |
| 156 | -3.675 | -77.3684210526 | 4.75 | 6.2 | 1 | 1473147 | 2.58304748 | DE |
| 260 | -6.925 | -86.5625 | 8 | 9.25 | 1 | 1278988 | 2.82785495 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1.075 | 0 | 0.00 | 1.075 | 1.15 | 1.05 | 6185061 |
| 1740072600 | 1.075 | 0 | 0.00 | 1.075 | 1.1 | 1.05 | 4746063 |
| 1739986200 | 1.075 | -0.13 | -10.42 | 1.2 | 1.225 | 1.05 | 3805590 |
| 1739899800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.225 | 1.15 | 694977 |
| 1739813400 | 1.15 | -0.2 | -14.81 | 1.55 | 1.55 | 1.15 | 8833204 |
| 1739554200 | 1.35 | -0.15 | -10.00 | 1.5 | 1.5 | 1.35 | 1103005 |
| 1739467800 | 1.5 | 0.1 | 7.14 | 1.4 | 1.55 | 1.4 | 6036489 |
| 1739381400 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.35 | 3080809 |
| 1739295000 | 1.45 | 0 | 0.00 | 1.45 | 1.65 | 1.45 | 6618246 |
| 1739208600 | 1.45 | 0.2 | 16.00 | 1.25 | 1.55 | 1.25 | 8234582 |
| 1738949400 | 1.25 | 0.02 | 2.04 | 1.225 | 1.25 | 1.225 | 1918376 |
| 1738863000 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 350000 |
| 1738776600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 186138 |
| 1738690200 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 317394 |
| 1738603800 | 1.2 | -0.08 | -5.88 | 1.275 | 1.275 | 1.2 | 501315 |
| 1738344600 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 200246 |
| 1738258200 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 507173 |
| 1738171800 | 1.275 | 0.08 | 6.25 | 1.2 | 1.275 | 1.2 | 925599 |
| 1738085400 | 1.2 | -0.08 | -5.88 | 1.275 | 1.275 | 1.2 | 2320296 |
| 1737999000 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 3551141 |
| 1737739800 | 1.325 | 0.13 | 10.42 | 1.2 | 1.325 | 1.2 | 6007917 |
| 1737653400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.09 | 153659 |
| 1737567000 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 1376054 |
| 1737480600 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 834455 |
| 1737394200 | 1.25 | -0.03 | -1.96 | 1.275 | 1.275 | 1.25 | 2016009 |
| 1737135000 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 1370782 |
| 1737048600 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 1205833 |
| 1736962200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 497251 |
| 1736875800 | 1.375 | 0.13 | 10.00 | 1.25 | 1.375 | 1.25 | 1156154 |
| 1736789400 | 1.25 | -0.08 | -5.66 | 1.325 | 1.325 | 1.25 | 1663998 |
| 1736530200 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.3 | 3262175 |
| 1736443800 | 1.375 | 0.23 | 19.57 | 1.15 | 1.45 | 1.15 | 4941902 |
| 1736357400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 515000 |
| 1736271000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 400000 |
| 1736184600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 314241 |
| 1735925400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 175042 |
| 1735839000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 183799 |
| 1735666200 | 1.15 | 0.1 | 9.52 | 1.15 | 1.15 | 1.15 | 0 |
| 1735579800 | 1.05 | -0.05 | -4.55 | 1.2 | 1.2 | 1.05 | 3576615 |
| 1735320600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.2 | 1.1 | 2020082 |
| 1735061400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 911 |
| 1734975000 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 709543 |
| 1734715800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 76998 |
| 1734629400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 205943 |
| 1734543000 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.15 | 1760438 |
| 1734456600 | 1.25 | -0.04 | -3.10 | 1.325 | 1.325 | 1.25 | 2145092 |
| 1734370200 | 1.29 | -0.04 | -2.64 | 1.325 | 1.325 | 1.29 | 348585 |
| 1734111000 | 1.325 | 0.04 | 3.52 | 1.325 | 1.325 | 1.325 | 515985 |
| 1734024600 | 1.28 | -0.05 | -3.40 | 1.325 | 1.325 | 1.28 | 304448 |
| 1733938200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 505251 |
| 1733851800 | 1.325 | 0.02 | 1.92 | 1.3 | 1.325 | 1.3 | 482335 |
| 1733765400 | 1.3 | 0.15 | 13.04 | 1.225 | 1.35 | 1.225 | 6331111 |
| 1733506200 | 1.15 | -0.08 | -6.12 | 1.225 | 1.225 | 1.15 | 495543 |
| 1733419800 | 1.225 | -0.03 | -2.00 | 1.25 | 1.275 | 1.225 | 1995199 |
| 1733333400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 602475 |
| 1733247000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 132530 |
| 1733160600 | 1.25 | 0.15 | 13.64 | 1.15 | 1.3 | 1.15 | 4128059 |
| 1732901400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1 | 192833 |
| 1732815000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1 | 22738 |
| 1732728600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1 | 0 |
| 1732642200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 8984 |
| 1732555800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732296600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 550335 |
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
