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 | -0.9 | -31.5789473684 | 2.85 | 2.85 | 1.95 | 849726 | 2.17323423 | DE |
| 4 | -1.1 | -36.0655737705 | 3.05 | 3.4 | 1.95 | 547327 | 2.61811396 | DE |
| 12 | -7.175 | -78.6301369863 | 9.125 | 10.5 | 1.95 | 665029 | 3.93540802 | DE |
| 26 | -4.9 | -71.5328467153 | 6.85 | 10.5 | 1.95 | 388376 | 5.03204259 | DE |
| 52 | -7.95 | -80.303030303 | 9.9 | 11.625 | 1.95 | 296721 | 5.88329414 | DE |
| 156 | -19.85 | -91.0550458716 | 21.8 | 37.5 | 1.95 | 198679 | 15.25502721 | DE |
| 260 | -24.05 | -92.5 | 26 | 46 | 1.95 | 214078 | 18.50863602 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 169583 |
| 1722011400 | 1.95 | -0.2 | -9.30 | 2.15 | 2.15 | 1.95 | 1441896 |
| 1721925000 | 2.15 | -0.15 | -6.52 | 2.3 | 2.4 | 2.15 | 1119050 |
| 1721838600 | 2.3 | -0.2 | -8.00 | 2.5 | 2.5 | 2.2 | 1040486 |
| 1721752200 | 2.5 | -0.15 | -5.66 | 2.65 | 2.65 | 2.5 | 617200 |
| 1721665800 | 2.65 | -0.2 | -7.02 | 2.85 | 2.85 | 2.65 | 30000 |
| 1721406600 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 69231 |
| 1721320200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 378496 |
| 1721233800 | 2.9 | 0.25 | 9.43 | 2.65 | 2.9 | 2.65 | 403563 |
| 1721147400 | 2.65 | -0.45 | -14.52 | 3.1 | 3.1 | 2.6 | 880819 |
| 1721061000 | 3.1 | 0.18 | 6.16 | 2.92 | 3.4 | 2.92 | 2551069 |
| 1720801800 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 360129 |
| 1720715400 | 2.92 | 0.07 | 2.46 | 2.85 | 2.92 | 2.85 | 313579 |
| 1720629000 | 2.85 | 0.2 | 7.55 | 2.65 | 2.85 | 2.65 | 435721 |
| 1720542600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 187212 |
| 1720456200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 202158 |
| 1720197000 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.65 | 393882 |
| 1720110600 | 2.65 | -0.2 | -7.02 | 2.85 | 2.85 | 2.65 | 271188 |
| 1720024200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 148840 |
| 1719937800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 30040 |
| 1719851400 | 2.85 | -0.2 | -6.56 | 3.05 | 3.05 | 2.85 | 71985 |
| 1719592200 | 3.05 | 0.15 | 5.17 | 2.9 | 3.05 | 2.9 | 479590 |
| 1719505800 | 2.9 | -0.25 | -7.94 | 3.15 | 3.15 | 2.85 | 1666415 |
| 1719419400 | 3.15 | -0.2 | -5.97 | 3.35 | 3.65 | 3.15 | 1387284 |
| 1719333000 | 3.35 | 0.42 | 14.33 | 2.93 | 3.35 | 2.93 | 4457155 |
| 1719246600 | 2.93 | -0.32 | -9.85 | 3.25 | 3.25 | 2.85 | 1890546 |
| 1718987400 | 3.25 | -1.3 | -28.57 | 4.55 | 4.55 | 2.6 | 6442666 |
| 1718901000 | 4.55 | -2.95 | -39.33 | 7.375 | 7.375 | 4.55 | 4025864 |
| 1718814600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 112607 |
| 1718728200 | 7.5 | -0.13 | -1.64 | 7.625 | 7.625 | 7.5 | 48641 |
| 1718641800 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.625 | 102774 |
| 1718382600 | 7.625 | 0 | 0.00 | 7.625 | 7.625 | 7.625 | 40287 |
| 1718296200 | 7.625 | -0.88 | -10.29 | 8.5 | 8.5 | 7.625 | 590512 |
| 1718209800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718123400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 10314 |
| 1718037000 | 8.5 | -0.38 | -4.23 | 8.875 | 8.875 | 8.5 | 78174 |
| 1717777800 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.875 | 0 |
| 1717691400 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.875 | 0 |
| 1717605000 | 8.875 | -0.13 | -1.39 | 9 | 9 | 8.875 | 54895 |
| 1717518600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 12461 |
| 1717432200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 49271 |
| 1717173000 | 9 | -0.38 | -4.00 | 9.375 | 9.375 | 9 | 116555 |
| 1717086600 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 77157 |
| 1717000200 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 22286 |
| 1716913800 | 9.375 | 0 | 0.00 | 9.375 | 9.375 | 9.375 | 45746 |
| 1716568200 | 9.375 | -0.25 | -2.60 | 9.625 | 9.625 | 9.125 | 20108 |
| 1716481800 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 184098 |
| 1716395400 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 167996 |
| 1716309000 | 9.625 | -0.25 | -2.53 | 9.875 | 9.875 | 9.625 | 118647 |
| 1716222600 | 9.875 | 0 | 0.00 | 9.875 | 9.875 | 9.875 | 211153 |
| 1715963400 | 9.875 | -0.38 | -3.66 | 10.25 | 10.5 | 9.875 | 411147 |
| 1715877000 | 10.25 | 0.5 | 5.13 | 9.75 | 10.25 | 9.75 | 821612 |
| 1715790600 | 9.75 | 1 | 11.43 | 8.75 | 9.75 | 8.75 | 326355 |
| 1715704200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 5561 |
| 1715617800 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 303555 |
| 1715358600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 82435 |
| 1715272200 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 137073 |
| 1715185800 | 8.75 | -0.13 | -1.41 | 8.875 | 8.875 | 8.75 | 0 |
| 1715099400 | 8.875 | -0.25 | -2.74 | 9.125 | 9.25 | 8.75 | 464056 |
| 1714753800 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 54240 |
| 1714667400 | 9.125 | 0 | 0.00 | 9.125 | 9.125 | 9.125 | 5437 |
| 1714581000 | 9.125 | -0.08 | -0.82 | 9 | 9.125 | 9 | 23451 |
| 1714494600 | 9.2 | 0.57 | 6.67 | 8.625 | 9.2 | 8.625 | 272044 |
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
