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 | 0.09 | 8.65384615385 | 1.04 | 1.2 | 1.04 | 280938 | 1.14773775 | DE |
| 4 | 0.22 | 24.1758241758 | 0.91 | 1.2 | 0.91 | 349085 | 0.99798153 | DE |
| 12 | 0.34 | 43.0379746835 | 0.79 | 1.2 | 0.775 | 372468 | 0.89714273 | DE |
| 26 | 0.23 | 25.5555555556 | 0.9 | 1.2 | 0.775 | 361937 | 0.90320922 | DE |
| 52 | 0.435 | 62.5899280576 | 0.695 | 1.2 | 0.57 | 439943 | 0.82827695 | DE |
| 156 | -1.74 | -60.6271777003 | 2.87 | 2.9 | 0.44 | 204821 | 0.79406314 | DE |
| 260 | -0.045 | -3.82978723404 | 1.175 | 3.02 | 0.44 | 126226 | 0.83140315 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.09 | 611100 |
| 1734629400 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.17 | 1.1399999 | 165437 |
| 1734543000 | 1.16 | -0.04 | -3.33 | 1.16 | 1.2 | 1.16 | 224352 |
| 1734456600 | 1.2 | 0.12 | 10.60 | 1.1 | 1.2 | 1.1 | 610213 |
| 1734370200 | 1.085 | 0.03 | 2.84 | 1.055 | 1.085 | 1.055 | 138933 |
| 1734111000 | 1.055 | -0.01 | -0.47 | 1.04 | 1.07 | 1.04 | 265757 |
| 1734024600 | 1.06 | 0.08 | 8.16 | 0.98 | 1.06 | 0.98 | 294675 |
| 1733938200 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 153952 |
| 1733851800 | 0.97 | 0.01 | 1.04 | 0.96 | 0.97 | 0.96 | 512843 |
| 1733765400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 933800 |
| 1733506200 | 0.96 | -0.02 | -2.04 | 0.96 | 0.96 | 0.955 | 876958 |
| 1733419800 | 0.98 | 0.01 | 1.03 | 0.96 | 0.98 | 0.96 | 400491 |
| 1733333400 | 0.97 | 0 | 0.00 | 0.96 | 0.97 | 0.96 | 224924 |
| 1733247000 | 0.97 | 0.005 | 0.52 | 0.965 | 0.97 | 0.96 | 410498 |
| 1733160600 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 293664 |
| 1732901400 | 0.965 | 0.0075 | 0.78 | 0.9575 | 0.965 | 0.9575 | 118799 |
| 1732815000 | 0.9575 | -0.0325 | -3.28 | 0.9575 | 0.9575 | 0.9575 | 519149 |
| 1732728600 | 0.99 | 0.07 | 7.61 | 0.92 | 0.99 | 0.92 | 216421 |
| 1732642200 | 0.92 | 0.005 | 0.55 | 0.915 | 0.925 | 0.915 | 237858 |
| 1732555800 | 0.915 | 0.005 | 0.55 | 0.91 | 0.925 | 0.91 | 308276 |
| 1732296600 | 0.91 | -0.02 | -2.15 | 0.91 | 0.915 | 0.91 | 211889 |
| 1732210200 | 0.93 | 0.025 | 2.76 | 0.905 | 0.93 | 0.905 | 235580 |
| 1732123800 | 0.905 | 0 | 0.00 | 0.905 | 0.915 | 0.905 | 343269 |
| 1732037400 | 0.905 | 0 | 0.00 | 0.905 | 0.915 | 0.905 | 1443994 |
| 1731951000 | 0.905 | 0.005 | 0.56 | 0.9 | 0.92 | 0.895 | 676260 |
| 1731691800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 396801 |
| 1731605400 | 0.9 | 0.005 | 0.56 | 0.895 | 0.9 | 0.895 | 1222972 |
| 1731519000 | 0.895 | 0 | 0.00 | 0.895 | 0.9225 | 0.895 | 1432119 |
| 1731432600 | 0.895 | 0.01 | 1.13 | 0.885 | 0.895 | 0.885 | 608990 |
| 1731346200 | 0.885 | 0.015 | 1.72 | 0.87 | 0.885 | 0.87 | 364658 |
| 1731087000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 261492 |
| 1731000600 | 0.87 | -0.01 | -1.14 | 0.85 | 0.87 | 0.85 | 248257 |
| 1730914200 | 0.88 | 0.0650001 | 7.98 | 0.8149999 | 0.88 | 0.8149999 | 505852 |
| 1730827800 | 0.8149999 | 0.0024999 | 0.31 | 0.8125 | 0.8149999 | 0.8125 | 232158 |
| 1730741400 | 0.8125 | 0 | 0.00 | 0.8125 | 0.8125 | 0.8125 | 149960 |
| 1730482200 | 0.8125 | 0.005 | 0.62 | 0.8075 | 0.8125 | 0.805 | 169784 |
| 1730395800 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8125 | 0.8075 | 286034 |
| 1730309400 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 167713 |
| 1730223000 | 0.8075 | 0.0075 | 0.94 | 0.8 | 0.81 | 0.8 | 542968 |
| 1730136600 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 270600 |
| 1729873800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 511776 |
| 1729787400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 292900 |
| 1729701000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 418833 |
| 1729614600 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 419184 |
| 1729528200 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 229146 |
| 1729269000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 500875 |
| 1729182600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 277219 |
| 1729096200 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 177670 |
| 1729009800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 288318 |
| 1728923400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 326000 |
| 1728664200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 150037 |
| 1728577800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 408974 |
| 1728491400 | 0.8 | 0 | 0.00 | 0.8 | 0.805 | 0.8 | 146213 |
| 1728405000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 200671 |
| 1728318600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 86345 |
| 1728059400 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 245836 |
| 1727973000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.775 | 293353 |
| 1727886600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.775 | 269071 |
| 1727800200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.775 | 129149 |
| 1727713800 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.78 | 171436 |
| 1727454600 | 0.79 | 0.005 | 0.64 | 0.79 | 0.79 | 0.79 | 287288 |
| 1727368200 | 0.785 | -0.01 | -1.26 | 0.795 | 0.795 | 0.785 | 312125 |
| 1727281800 | 0.795 | 0.005 | 0.63 | 0.8 | 0.8199999 | 0.795 | 340956 |
| 1727195400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 1544174 |
| 1727109000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 895513 |
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
