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 | -0.02 | -3.77358490566 | 0.53 | 0.534 | 0.485 | 104254393 | 0.50816696 | DE |
| 4 | -0.118 | -18.7898089172 | 0.628 | 0.698 | 0.485 | 78915574 | 0.55341005 | DE |
| 12 | -0.128 | -20.0626959248 | 0.638 | 0.698 | 0.485 | 45616800 | 0.57444698 | DE |
| 26 | -0.188 | -26.9340974212 | 0.698 | 0.7 | 0.485 | 31148624 | 0.58322327 | DE |
| 52 | -0.17 | -25 | 0.68 | 0.92 | 0.485 | 35310420 | 0.61590516 | DE |
| 156 | -0.592 | -53.720508167 | 1.102 | 1.438 | 0.42 | 29020998 | 0.68723673 | DE |
| 260 | -0.89 | -63.5714285714 | 1.4 | 2.91 | 0.42 | 24352230 | 0.95450214 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 0.51 | 0.0155 | 3.13 | 0.49 | 0.51 | 0.485 | 112100289 |
| 1733765400 | 0.4945 | -0.0065 | -1.30 | 0.49 | 0.528 | 0.49 | 24389810 |
| 1733506200 | 0.501 | -0.009 | -1.76 | 0.5 | 0.51 | 0.49 | 64163539 |
| 1733419800 | 0.51 | 0 | 0.00 | 0.51 | 0.518 | 0.498 | 154759978 |
| 1733333400 | 0.51 | -0.012 | -2.30 | 0.53 | 0.534 | 0.506 | 165858347 |
| 1733247000 | 0.522 | -0.13 | -19.94 | 0.52 | 0.55 | 0.502 | 567227153 |
| 1733160600 | 0.652 | -0.03 | -4.40 | 0.652 | 0.666 | 0.63 | 34028336 |
| 1732901400 | 0.682 | 0.061 | 9.82 | 0.624 | 0.698 | 0.622 | 99968025 |
| 1732815000 | 0.621 | 0.021 | 3.50 | 0.614 | 0.64 | 0.582 | 36008196 |
| 1732728600 | 0.6 | -0.006 | -0.99 | 0.648 | 0.648 | 0.6 | 25989948 |
| 1732642200 | 0.606 | -0.018 | -2.88 | 0.62 | 0.63 | 0.602 | 24713207 |
| 1732555800 | 0.624 | 0.029 | 4.87 | 0.624 | 0.638 | 0.604 | 9018679 |
| 1732296600 | 0.595 | -0.013 | -2.14 | 0.612 | 0.612 | 0.595 | 16620063 |
| 1732210200 | 0.608 | -0.033 | -5.15 | 0.616 | 0.632 | 0.6 | 49509373 |
| 1732123800 | 0.641 | 0.027 | 4.40 | 0.614 | 0.65 | 0.61 | 82848120 |
| 1732037400 | 0.614 | -0.005 | -0.81 | 0.606 | 0.616 | 0.6 | 32912485 |
| 1731951000 | 0.619 | 0.013 | 2.15 | 0.602 | 0.648 | 0.6 | 23971301 |
| 1731691800 | 0.606 | 0.003 | 0.50 | 0.62 | 0.648 | 0.606 | 12095854 |
| 1731605400 | 0.603 | 0.015 | 2.55 | 0.608 | 0.64 | 0.6 | 30231757 |
| 1731519000 | 0.588 | -0.032 | -5.16 | 0.628 | 0.64 | 0.588 | 74192522 |
| 1731432600 | 0.62 | -0.003 | -0.48 | 0.65 | 0.65 | 0.604 | 20242823 |
| 1731346200 | 0.623 | 0.006 | 0.97 | 0.618 | 0.642 | 0.604 | 89129576 |
| 1731087000 | 0.617 | -0.024 | -3.74 | 0.668 | 0.668 | 0.612 | 54663670 |
| 1731000600 | 0.641 | 0.061 | 10.52 | 0.582 | 0.6899999 | 0.58 | 91447423 |
| 1730914200 | 0.58 | -0.036 | -5.84 | 0.65 | 0.65 | 0.56 | 127848593 |
| 1730827800 | 0.616 | -0.012 | -1.91 | 0.6879999 | 0.6879999 | 0.616 | 18933348 |
| 1730741400 | 0.628 | 0.022 | 3.63 | 0.618 | 0.632 | 0.582 | 40260817 |
| 1730482200 | 0.606 | 0.014 | 2.36 | 0.606 | 0.608 | 0.598 | 20090157 |
| 1730395800 | 0.592 | 0.004 | 0.68 | 0.574 | 0.606 | 0.574 | 41786606 |
| 1730309400 | 0.588 | 0.0240001 | 4.26 | 0.596 | 0.596 | 0.5659999 | 6528377 |
| 1730223000 | 0.5639999 | -0.024 | -4.08 | 0.598 | 0.598 | 0.56 | 31172138 |
| 1730136600 | 0.588 | 0 | 0.00 | 0.598 | 0.598 | 0.574 | 13766450 |
| 1729873800 | 0.588 | -0.007 | -1.18 | 0.59 | 0.59 | 0.58 | 21392174 |
| 1729787400 | 0.595 | 0.019 | 3.30 | 0.59 | 0.606 | 0.59 | 15387245 |
| 1729701000 | 0.576 | -0.018 | -3.03 | 0.59 | 0.608 | 0.576 | 16784372 |
| 1729614600 | 0.594 | -0.004 | -0.67 | 0.578 | 0.606 | 0.578 | 10500544 |
| 1729528200 | 0.598 | 0.006 | 1.01 | 0.608 | 0.608 | 0.598 | 24045531 |
| 1729269000 | 0.592 | -0.009 | -1.50 | 0.6 | 0.6 | 0.59 | 10849721 |
| 1729182600 | 0.601 | 0.0300001 | 5.25 | 0.5679999 | 0.601 | 0.5679999 | 16021276 |
| 1729096200 | 0.5709999 | 0.002 | 0.35 | 0.576 | 0.576 | 0.554 | 31009177 |
| 1729009800 | 0.5689999 | 0.0189999 | 3.45 | 0.552 | 0.5689999 | 0.55 | 8953677 |
| 1728923400 | 0.55 | -0.02 | -3.51 | 0.594 | 0.594 | 0.55 | 13960933 |
| 1728664200 | 0.5699999 | -0.014 | -2.40 | 0.576 | 0.576 | 0.5699999 | 17732933 |
| 1728577800 | 0.584 | 0.008 | 1.39 | 0.576 | 0.584 | 0.576 | 18219699 |
| 1728491400 | 0.576 | -0.008 | -1.37 | 0.578 | 0.578 | 0.576 | 9551663 |
| 1728405000 | 0.584 | -0.004 | -0.68 | 0.598 | 0.598 | 0.578 | 7633252 |
| 1728318600 | 0.588 | -0.011 | -1.84 | 0.59 | 0.598 | 0.588 | 8444384 |
| 1728059400 | 0.599 | 0.019 | 3.28 | 0.616 | 0.616 | 0.599 | 18029496 |
| 1727973000 | 0.58 | -0.015 | -2.52 | 0.59 | 0.59 | 0.58 | 14472914 |
| 1727886600 | 0.595 | -0.007 | -1.16 | 0.616 | 0.616 | 0.595 | 19582350 |
| 1727800200 | 0.602 | 0.01 | 1.69 | 0.6 | 0.616 | 0.582 | 41398102 |
| 1727713800 | 0.592 | -0.04 | -6.33 | 0.632 | 0.632 | 0.59 | 31293507 |
| 1727454600 | 0.632 | 0.002 | 0.32 | 0.648 | 0.648 | 0.622 | 13580588 |
| 1727368200 | 0.63 | -0.004 | -0.63 | 0.666 | 0.666 | 0.62 | 45337235 |
| 1727281800 | 0.634 | 0.03 | 4.97 | 0.614 | 0.646 | 0.614 | 34743751 |
| 1727195400 | 0.604 | -0.01 | -1.63 | 0.628 | 0.628 | 0.604 | 12522641 |
| 1727109000 | 0.614 | 0.018 | 3.02 | 0.592 | 0.614 | 0.592 | 13942099 |
| 1726849800 | 0.596 | -0.011 | -1.81 | 0.614 | 0.63 | 0.596 | 17093895 |
| 1726763400 | 0.607 | -0.003 | -0.49 | 0.582 | 0.607 | 0.576 | 43699551 |
| 1726677000 | 0.61 | -0.004 | -0.65 | 0.638 | 0.638 | 0.6 | 33624661 |
| 1726590600 | 0.614 | -0.022 | -3.46 | 0.62 | 0.626 | 0.61 | 21771373 |
| 1726504200 | 0.636 | 0.046 | 7.80 | 0.596 | 0.636 | 0.5699999 | 60127424 |
| 1726245000 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 19445070 |
| 1726158600 | 0.58 | 0.003 | 0.52 | 0.59 | 0.59 | 0.5719999 | 11869038 |
| 1726072200 | 0.577 | -0.013 | -2.20 | 0.596 | 0.596 | 0.577 | 22623383 |
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
