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 | 0.285 | 31.1475409836 | 0.915 | 1.25 | 0.915 | 3251080 | 1.10914747 | DE |
| 4 | 0.175 | 17.0731707317 | 1.025 | 1.25 | 0.875 | 1955416 | 1.00072081 | DE |
| 12 | -0.075 | -5.88235294118 | 1.275 | 1.3 | 0.875 | 3361850 | 1.04012446 | DE |
| 26 | -0.95 | -44.1860465116 | 2.15 | 2.15 | 0.65 | 3133497 | 1.18211608 | DE |
| 52 | -0.95 | -44.1860465116 | 2.15 | 2.15 | 0.65 | 1609757 | 1.18211608 | DE |
| 156 | -11.925 | -90.8571428571 | 13.125 | 13.875 | 0.65 | 723214 | 2.70617789 | DE |
| 260 | -0.475 | -28.3582089552 | 1.675 | 15.25 | 0.65 | 846291 | 5.11980425 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727713800 | 0.95 | -0.075 | -7.32 | 1.065 | 1.065 | 0.95 | 7441299 |
| 1727454600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 5151967 |
| 1727368200 | 1.025 | -0.03 | -2.84 | 1.055 | 1.055 | 1.0049999 | 31424647 |
| 1727281800 | 1.055 | -0.01 | -0.94 | 1.065 | 1.095 | 1.025 | 4648621 |
| 1727195400 | 1.065 | -0.02 | -1.84 | 1.12 | 1.12 | 1.055 | 4179829 |
| 1727109000 | 1.085 | -0.03 | -2.25 | 1.11 | 1.11 | 1.085 | 706963 |
| 1726849800 | 1.11 | 0.05 | 4.72 | 1.06 | 1.12 | 1.06 | 4103123 |
| 1726763400 | 1.06 | -0.01 | -0.47 | 1.065 | 1.075 | 1.06 | 1364199 |
| 1726677000 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 43 |
| 1726590600 | 1.065 | -0.09 | -7.39 | 1.15 | 1.15 | 1.065 | 1168629 |
| 1726504200 | 1.15 | 0.1 | 9.00 | 1.055 | 1.15 | 1.055 | 2833166 |
| 1726245000 | 1.055 | -0.01 | -0.47 | 1.06 | 1.06 | 1.055 | 322693 |
| 1726158600 | 1.06 | -0.02 | -1.40 | 1.075 | 1.075 | 1.055 | 1720174 |
| 1726072200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 352740 |
| 1725985800 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.025 | 798207 |
| 1725899400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 7333 |
| 1725640200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 3482969 |
| 1725553800 | 1.075 | -0.1 | -8.51 | 1.175 | 1.175 | 1.05 | 3883523 |
| 1725467400 | 1.175 | -0.05 | -4.08 | 1.225 | 1.225 | 1.125 | 3234758 |
| 1725381000 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 2799843 |
| 1725294600 | 1.25 | 0.02 | 2.04 | 1.225 | 1.3 | 1.225 | 13940375 |
| 1725035400 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 582500 |
| 1724949000 | 1.225 | -0.05 | -3.92 | 1.275 | 1.275 | 1.225 | 357763 |
| 1724862600 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.275 | 488525 |
| 1724776200 | 1.325 | 0.05 | 3.92 | 1.275 | 1.325 | 1.275 | 2626272 |
| 1724430600 | 1.275 | 0 | 0.00 | 1.275 | 1.3 | 1.275 | 2509882 |
| 1724344200 | 1.275 | -0.03 | -1.92 | 1.275 | 1.275 | 1.275 | 3926049 |
| 1724257800 | 1.3 | -0.6 | -31.58 | 1.9 | 1.9 | 1.2 | 13595045 |
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
Premium
