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 | -0.2 | -22.2222222222 | 0.9 | 1 | 0.7 | 282533 | 0.84886 | DE |
| 4 | -0.05 | -6.66666666667 | 0.75 | 1.25 | 0.7 | 822365 | 0.99768569 | DE |
| 12 | -0.76 | -52.0547945205 | 1.46 | 1.5 | 0.6 | 1007221 | 0.99367565 | DE |
| 26 | -1.62 | -69.8275862069 | 2.32 | 2.4 | 0.6 | 844787 | 1.28485717 | DE |
| 52 | -2.26 | -76.3513513514 | 2.96 | 3.9 | 0.6 | 1785730 | 2.14187835 | DE |
| 156 | -5.175 | -88.085106383 | 5.875 | 8.5 | 0.6 | 756196 | 2.70167088 | DE |
| 260 | -12.5 | -94.696969697 | 13.2 | 19.95 | 0.6 | 546933 | 4.34804135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 0.7 | -0.01 | -1.41 | 1 | 1 | 0.7 | 865780 |
| 1783614600 | 0.71 | -0.09 | -11.25 | 0.995 | 0.995 | 0.71 | 161461 |
| 1783528200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 62171 |
| 1783441800 | 0.8 | -0.15 | -15.79 | 0.8 | 0.8 | 0.8 | 354868 |
| 1783355400 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 2755 |
| 1783096200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 831411 |
| 1783009800 | 0.9 | -0.05 | -5.26 | 0.93 | 0.93 | 0.7 | 337553 |
| 1782923400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 117048 |
| 1782837000 | 0.95 | 0.01 | 1.06 | 0.8 | 0.95 | 0.8 | 1530101 |
| 1782750600 | 0.94 | -0.035 | -3.59 | 0.76 | 0.95 | 0.75 | 509049 |
| 1782491400 | 0.975 | -0.215 | -18.07 | 0.905 | 0.975 | 0.905 | 1034380 |
| 1782405000 | 1.19 | -0.05 | -4.03 | 0.77 | 1.19 | 0.77 | 605533 |
| 1782318600 | 1.24 | 0.04 | 3.33 | 1.24 | 1.24 | 1.24 | 116525 |
| 1782232200 | 1.2 | -0.05 | -4.00 | 0.83 | 1.2 | 0.83 | 1289343 |
| 1782145800 | 1.25 | 0.35 | 38.12 | 1.25 | 1.25 | 0.805 | 2945522 |
| 1781886600 | 0.905 | -0.075 | -7.65 | 1 | 1 | 0.855 | 2065814 |
| 1781800200 | 0.98 | 0.27 | 38.03 | 1 | 1 | 0.75 | 2616150 |
| 1781713800 | 0.71 | 0.005 | 0.71 | 0.71 | 0.71 | 0.71 | 318459 |
| 1781627400 | 0.705 | 0.005 | 0.71 | 0.71 | 0.995 | 0.705 | 774452 |
| 1781541000 | 0.7 | -0.05 | -6.67 | 1 | 1 | 0.7 | 524710 |
| 1781281800 | 0.75 | -0.22 | -22.68 | 0.75 | 0.75 | 0.75 | 250001 |
| 1781195400 | 0.97 | 0 | 0.00 | 0.805 | 0.97 | 0.805 | 420037 |
| 1781109000 | 0.97 | 0.07 | 7.78 | 0.705 | 0.97 | 0.705 | 145258 |
| 1781022600 | 0.9 | 0.1 | 12.50 | 0.9 | 0.9 | 0.9 | 113036 |
| 1780936200 | 0.8 | -0.09 | -10.11 | 0.95 | 0.95 | 0.7 | 362021 |
| 1780677000 | 0.89 | -0.11 | -11.00 | 0.75 | 0.895 | 0.75 | 2029614 |
| 1780590600 | 1 | 0.015 | 1.52 | 1 | 1 | 0.995 | 845806 |
| 1780504200 | 0.985 | -0.415 | -29.64 | 1.5 | 1.5 | 0.7 | 3321574 |
| 1780417800 | 1.4 | 0.4 | 40.00 | 0.6 | 1.4 | 0.6 | 1244839 |
| 1780331400 | 1 | 0.39 | 63.93 | 0.75 | 1 | 0.74 | 7301843 |
| 1780072200 | 0.61 | -0.39 | -39.00 | 0.7 | 0.795 | 0.61 | 3445912 |
| 1779985800 | 1 | 0.1 | 11.11 | 0.8 | 1 | 0.795 | 2944985 |
| 1779899400 | 0.9 | 0.01 | 1.12 | 0.705 | 0.9 | 0.705 | 154045 |
| 1779813000 | 0.89 | 0.01 | 1.14 | 0.88 | 1 | 0.88 | 697411 |
| 1779467400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 199166 |
| 1779381000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 187801 |
| 1779294600 | 0.88 | 0.005 | 0.57 | 0.715 | 0.88 | 0.715 | 593375 |
| 1779208200 | 0.875 | -0.01 | -1.13 | 0.88 | 0.88 | 0.875 | 593319 |
| 1779121800 | 0.885 | -0.015 | -1.67 | 0.885 | 0.885 | 0.885 | 491239 |
| 1778862600 | 0.9 | -0.09 | -9.09 | 0.9 | 0.9 | 0.9 | 866932 |
| 1778776200 | 0.99 | -0.01 | -1.00 | 0.76 | 1 | 0.75 | 234967 |
| 1778689800 | 1 | 0 | 0.00 | 0.9 | 1 | 0.9 | 425542 |
| 1778603400 | 1 | 0 | 0.00 | 0.905 | 1 | 0.905 | 260149 |
| 1778517000 | 1 | 0 | 0.00 | 0.905 | 1 | 0.905 | 222288 |
| 1778257800 | 1 | 0.01 | 1.01 | 1 | 1 | 1 | 588561 |
| 1778171400 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 401446 |
| 1778085000 | 1 | -0.1 | -9.09 | 0.9 | 1.1 | 0.9 | 3577279 |
| 1777998600 | 1.1 | -0.09 | -7.56 | 0.905 | 1.5 | 0.9 | 899776 |
| 1777653000 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.19 | 188434 |
| 1777566600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 398907 |
| 1777480200 | 1.2 | 0.03 | 2.56 | 1.2 | 1.2 | 1.2 | 123098 |
| 1777393800 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.17 | 275241 |
| 1777307400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1777048200 | 1.2 | 0.19 | 18.81 | 1.5 | 1.5 | 0.9 | 747362 |
| 1776961800 | 1.01 | -0.18 | -15.13 | 1 | 1.2 | 1 | 642320 |
| 1776875400 | 1.19 | 0.01 | 0.85 | 1.49 | 1.49 | 1 | 2570976 |
| 1776789000 | 1.18 | 0.12 | 11.32 | 1.46 | 1.46 | 1.18 | 1528535 |
| 1776702600 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.06 | 280459 |
| 1776443400 | 1.07 | -0.28 | -20.74 | 1.46 | 1.49 | 1.07 | 1640712 |
| 1776357000 | 1.35 | 0.27 | 25.00 | 1.45 | 1.45 | 1.09 | 1397165 |
| 1776270600 | 1.08 | -0.18 | -14.29 | 1 | 1.09 | 1 | 1087097 |
| 1776184200 | 1.26 | 0.07 | 5.88 | 1.35 | 1.35 | 1.26 | 1397504 |
| 1776097800 | 1.19 | 0.19 | 19.00 | 1.4 | 1.4 | 1.19 | 4062842 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
