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 | 0.175 | 17.5 | 1 | 1.55 | 1 | 5998950 | 1.26765904 | DE |
| 4 | -0.2 | -14.5454545455 | 1.375 | 1.55 | 0.6 | 4313767 | 1.01194136 | DE |
| 12 | 0.15 | 14.6341463415 | 1.025 | 1.825 | 0.6 | 2968867 | 1.07627133 | DE |
| 26 | 0.5 | 74.0740740741 | 0.675 | 2 | 0.6 | 3436059 | 1.21487065 | DE |
| 52 | -0.975 | -45.3488372093 | 2.15 | 2.15 | 0.6 | 2007661 | 1.17327559 | DE |
| 156 | -10.45 | -89.8924731183 | 11.625 | 11.625 | 0.6 | 836294 | 2.20728503 | DE |
| 260 | -0.445 | -27.4691358025 | 1.62 | 15.25 | 0.6 | 936479 | 4.84371087 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 1.175 | -0.15 | -11.32 | 1.325 | 1.325 | 1.15 | 2883076 |
| 1735320600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.25 | 1080692 |
| 1735061400 | 1.325 | 0.08 | 6.00 | 1.25 | 1.425 | 1.25 | 3156735 |
| 1734975000 | 1.25 | 0.33 | 35.14 | 1 | 1.55 | 1 | 13759423 |
| 1734715800 | 0.925 | 0.025 | 2.78 | 0.9 | 0.95 | 0.9 | 1714359 |
| 1734629400 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.85 | 3979343 |
| 1734543000 | 0.85 | -0.1 | -10.53 | 0.95 | 0.95 | 0.85 | 1413278 |
| 1734456600 | 0.95 | -0.15 | -13.64 | 1.1 | 1.1 | 0.95 | 2216258 |
| 1734370200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 380904 |
| 1734111000 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 2478014 |
| 1734024600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 278276 |
| 1733938200 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 1499159 |
| 1733851800 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.125 | 2083160 |
| 1733765400 | 1.175 | 0.23 | 23.68 | 0.975 | 1.2 | 0.975 | 5119150 |
| 1733506200 | 0.95 | 0.025 | 2.70 | 0.925 | 1 | 0.925 | 5822341 |
| 1733419800 | 0.925 | 0.175 | 23.33 | 0.75 | 1 | 0.75 | 5411465 |
| 1733333400 | 0.75 | -0.1 | -11.76 | 0.8 | 0.8 | 0.6 | 13476778 |
| 1733247000 | 0.85 | -0.15 | -15.00 | 1 | 1 | 0.85 | 3548285 |
| 1733160600 | 1 | -0.575 | -36.51 | 1.375 | 1.375 | 0.8 | 10230184 |
| 1732901400 | 1.575 | -0.13 | -7.35 | 1.7 | 1.7 | 1.475 | 1544338 |
| 1732815000 | 1.7 | 0.18 | 11.48 | 1.525 | 1.7 | 1.525 | 2684576 |
| 1732728600 | 1.525 | -0.2 | -11.59 | 1.725 | 1.725 | 1.525 | 3547718 |
| 1732642200 | 1.725 | 0.05 | 2.99 | 1.675 | 1.725 | 1.65 | 2135218 |
| 1732555800 | 1.675 | 0.25 | 17.54 | 1.45 | 1.825 | 1.45 | 5761748 |
| 1732296600 | 1.425 | 0.18 | 14.00 | 1.25 | 1.425 | 1.25 | 2635364 |
| 1732210200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 2873301 |
| 1732123800 | 1.2 | 0.15 | 14.29 | 1.05 | 1.2 | 1 | 5448598 |
| 1732037400 | 1.05 | -0.08 | -6.67 | 1.125 | 1.125 | 1.05 | 629408 |
| 1731951000 | 1.125 | 0.14 | 14.21 | 0.985 | 1.175 | 0.985 | 6150497 |
| 1731691800 | 0.985 | 0.045 | 4.79 | 0.94 | 0.985 | 0.94 | 2796614 |
| 1731605400 | 0.94 | 0.025 | 2.73 | 0.915 | 0.94 | 0.915 | 1230284 |
| 1731519000 | 0.915 | 0.015 | 1.67 | 0.9 | 0.915 | 0.9 | 679097 |
| 1731432600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 100000 |
| 1731346200 | 0.9 | 0.01 | 1.12 | 0.9 | 0.93 | 0.875 | 6696021 |
| 1731087000 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 2021724 |
| 1731000600 | 0.9 | -0.015 | -1.64 | 0.915 | 0.915 | 0.9 | 2091325 |
| 1730914200 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 1085619 |
| 1730827800 | 0.915 | -0.01 | -1.08 | 0.925 | 0.925 | 0.915 | 554500 |
| 1730741400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 789007 |
| 1730482200 | 0.925 | -0.04 | -4.15 | 0.965 | 0.965 | 0.92 | 1888386 |
| 1730395800 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 885684 |
| 1730309400 | 0.965 | 0.03 | 3.21 | 0.935 | 0.965 | 0.935 | 770000 |
| 1730223000 | 0.935 | -0.07 | -6.97 | 1.0049999 | 1.0049999 | 0.925 | 2935613 |
| 1730136600 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 240780 |
| 1729873800 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 185000 |
| 1729787400 | 1.0049999 | -0.01 | -0.50 | 1.025 | 1.025 | 1.0049999 | 1930166 |
| 1729701000 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 1.01 | 681775 |
| 1729614600 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 1644140 |
| 1729528200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 2337841 |
| 1729269000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 1005257 |
| 1729182600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 931254 |
| 1729096200 | 1.025 | 0.05 | 5.13 | 0.975 | 1.025 | 0.975 | 3326050 |
| 1729009800 | 0.975 | 0 | 0.00 | 0.975 | 1.025 | 0.975 | 1358140 |
| 1728923400 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.975 | 3828810 |
| 1728664200 | 0.975 | 0.05 | 5.41 | 0.925 | 0.975 | 0.875 | 8753246 |
| 1728577800 | 0.925 | -0.09 | -8.87 | 1.0149999 | 1.0149999 | 0.915 | 7358071 |
| 1728491400 | 1.0149999 | 0.04 | 4.10 | 0.975 | 1.025 | 0.975 | 2115414 |
| 1728405000 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 66366 |
| 1728318600 | 0.975 | -0.05 | -4.88 | 1.025 | 1.025 | 0.975 | 1183050 |
| 1728059400 | 1.025 | 0.02 | 2.50 | 1 | 1.025 | 1 | 1355892 |
| 1727973000 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 1 | 195202 |
| 1727886600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 761978 |
| 1727800200 | 1.025 | 0.08 | 7.89 | 0.95 | 1.025 | 0.95 | 3132043 |
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
