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 | -0.025 | -5.15463917526 | 0.485 | 0.49 | 0.42 | 1290842 | 0.46406079 | DE |
| 4 | 0.035 | 8.23529411765 | 0.425 | 0.5 | 0.385 | 2622506 | 0.4500976 | DE |
| 12 | 0.06 | 15 | 0.4 | 0.51 | 0.335 | 3488901 | 0.43213431 | DE |
| 26 | -0.28 | -37.8378378378 | 0.74 | 0.74 | 0.335 | 3754556 | 0.4691953 | DE |
| 52 | -0.59 | -56.1904761905 | 1.05 | 1.175 | 0.335 | 5929817 | 0.7185125 | DE |
| 156 | -0.05 | -9.80392156863 | 0.51 | 2.2 | 0.27 | 2800018 | 0.87449538 | DE |
| 260 | -3.39 | -88.0519480519 | 3.85 | 3.85 | 0.27 | 1892213 | 0.92542627 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 0.43 | -0.05 | -10.42 | 0.48 | 0.48 | 0.43 | 1862500 |
| 1782491400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.46 | 716322 |
| 1782405000 | 0.48 | 0.015 | 3.23 | 0.465 | 0.49 | 0.45 | 3225388 |
| 1782318600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.442 | 200000 |
| 1782232200 | 0.465 | -0.02 | -4.12 | 0.485 | 0.485 | 0.45 | 450000 |
| 1782145800 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.4655 | 0 |
| 1781886600 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.4655 | 47616 |
| 1781800200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.4655 | 465920 |
| 1781713800 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.4655 | 360272 |
| 1781627400 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.4655 | 100000 |
| 1781541000 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.4655 | 2653147 |
| 1781281800 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.4655 | 3969760 |
| 1781195400 | 0.485 | 0.045 | 10.23 | 0.43 | 0.49 | 0.422 | 6008191 |
| 1781109000 | 0.44 | 0 | 0.00 | 0.44 | 0.48 | 0.42 | 9356530 |
| 1781022600 | 0.44 | 0.035 | 8.64 | 0.405 | 0.48 | 0.3905 | 14836430 |
| 1780936200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.3905 | 997554 |
| 1780677000 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.385 | 2296738 |
| 1780590600 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.4005 | 226551 |
| 1780504200 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.4005 | 2498442 |
| 1780417800 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.4099999 | 2178758 |
| 1780331400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2695983 |
| 1780072200 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.42 | 8061951 |
| 1779985800 | 0.475 | 0.06 | 14.46 | 0.415 | 0.51 | 0.415 | 14621027 |
| 1779899400 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 1442548 |
| 1779813000 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.415 | 4227521 |
| 1779467400 | 0.425 | 0 | 0.00 | 0.425 | 0.47 | 0.4099999 | 8551475 |
| 1779381000 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.46 | 0.395 | 9554191 |
| 1779294600 | 0.4099999 | -0.055 | -11.83 | 0.465 | 0.465 | 0.4099999 | 5896810 |
| 1779208200 | 0.465 | 0.1 | 27.40 | 0.365 | 0.465 | 0.365 | 25716769 |
| 1779121800 | 0.365 | -0.005 | -1.35 | 0.37 | 0.39 | 0.365 | 1069990 |
| 1778862600 | 0.37 | -0.035 | -8.64 | 0.4 | 0.42 | 0.36 | 5459422 |
| 1778776200 | 0.405 | 0 | 0.00 | 0.405 | 0.42 | 0.405 | 759166 |
| 1778689800 | 0.405 | -0.025 | -5.81 | 0.42 | 0.43 | 0.405 | 4330145 |
| 1778603400 | 0.43 | 0.05 | 13.16 | 0.38 | 0.455 | 0.38 | 7521521 |
| 1778517000 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 1250000 |
| 1778257800 | 0.385 | -0.01 | -2.53 | 0.395 | 0.4 | 0.385 | 2553265 |
| 1778171400 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.38 | 2777676 |
| 1778085000 | 0.38 | -0.025 | -6.17 | 0.405 | 0.405 | 0.38 | 4384760 |
| 1777998600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 1237405 |
| 1777653000 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 2050000 |
| 1777566600 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 1072606 |
| 1777480200 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.4 | 1243718 |
| 1777393800 | 0.415 | -0.03 | -6.74 | 0.445 | 0.445 | 0.415 | 3936518 |
| 1777307400 | 0.445 | 0.09 | 25.35 | 0.355 | 0.475 | 0.355 | 13276872 |
| 1777048200 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.335 | 4914545 |
| 1776961800 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 1313821 |
| 1776875400 | 0.365 | -0.025 | -6.41 | 0.39 | 0.39 | 0.365 | 1383962 |
| 1776789000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 197930 |
| 1776702600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 272792 |
| 1776443400 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 654243 |
| 1776357000 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 500000 |
| 1776270600 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 468536 |
| 1776184200 | 0.4 | 0.005 | 1.27 | 0.395 | 0.405 | 0.37 | 2058877 |
| 1776097800 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.36 | 1211971 |
| 1775838600 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 484776 |
| 1775752200 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 1635308 |
| 1775665800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 455103 |
| 1775579400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 662924 |
| 1775147400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1644262 |
| 1775061000 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 2802975 |
| 1774974600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1774888200 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 306313 |
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.
