Premium
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 | -0.625 | -5.26315789474 | 11.875 | 12.25 | 10.4 | 1048427 | 11.27414606 | DE |
| 4 | 5.05 | 81.4516129032 | 6.2 | 14.75 | 5.95 | 3746620 | 10.80142436 | DE |
| 12 | 5.75 | 104.545454545 | 5.5 | 14.75 | 5.35 | 3209465 | 8.60380295 | DE |
| 26 | 8.55 | 316.666666667 | 2.7 | 14.75 | 2.52 | 2008011 | 7.19195868 | DE |
| 52 | 8.7 | 341.176470588 | 2.55 | 14.75 | 2.1 | 1553752 | 6.12575285 | DE |
| 156 | -1.675 | -12.9593810445 | 12.925 | 18.9 | 1.95 | 900081 | 7.10116152 | DE |
| 260 | 8.15 | 262.903225806 | 3.1 | 45.9 | 1.5 | 1119673 | 13.58606907 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 10.75 | -0.2 | -1.83 | 10.95 | 10.95 | 10.625 | 1186377 |
| 1740504600 | 10.95 | -0.5 | -4.37 | 11.5 | 11.5 | 10.85 | 699663 |
| 1740418200 | 11.45 | -0.18 | -1.51 | 11.8 | 11.8 | 11.2 | 672005 |
| 1740159000 | 11.625 | 0.13 | 1.09 | 11.5 | 11.625 | 11.25 | 993923 |
| 1740072600 | 11.5 | -0.63 | -5.15 | 11.875 | 12.25 | 11.25 | 1690169 |
| 1739986200 | 12.125 | -0.38 | -3.00 | 12.5 | 12.5 | 12.125 | 683692 |
| 1739899800 | 12.5 | -0.88 | -6.54 | 13.625 | 13.625 | 12.25 | 3274020 |
| 1739813400 | 13.375 | -0.83 | -5.81 | 14.2 | 14.5 | 13.25 | 3160534 |
| 1739554200 | 14.2 | 2 | 16.39 | 14.25 | 14.75 | 13.35 | 5880611 |
| 1739467800 | 12.2 | 0.45 | 3.83 | 11.75 | 12.2 | 11.75 | 1371314 |
| 1739381400 | 11.75 | 0.65 | 5.86 | 11.05 | 11.75 | 10.75 | 3246685 |
| 1739295000 | 11.1 | -1 | -8.26 | 12.1 | 12.1 | 9.9 | 8290541 |
| 1739208600 | 12.1 | 0.1 | 0.83 | 12.3 | 14.6 | 12.1 | 8588993 |
| 1738949400 | 12 | 2.4 | 25.00 | 9.6 | 12.25 | 9.5 | 7581824 |
| 1738863000 | 9.6 | 0.3 | 3.23 | 9.3 | 10.25 | 9.1 | 4503860 |
| 1738776600 | 9.3 | 1.95 | 26.53 | 7.65 | 9.6 | 7.37 | 11758441 |
| 1738690200 | 7.35 | 1.25 | 20.49 | 6.65 | 7.65 | 6.65 | 9318290 |
| 1738603800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 344288 |
| 1738344600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 432038 |
| 1738258200 | 6.1 | -0.2 | -3.17 | 6.2 | 6.2 | 5.95 | 1255126 |
| 1738171800 | 6.3 | -0.2 | -3.08 | 6.25 | 6.35 | 6.15 | 1764951 |
| 1738085400 | 6.5 | -0.15 | -2.26 | 6.8 | 6.8 | 6.25 | 786819 |
| 1737999000 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 438699 |
| 1737739800 | 6.8 | -0.1 | -1.45 | 6.9 | 6.95 | 6.75 | 1037158 |
| 1737653400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 338942 |
| 1737567000 | 6.9 | 0.25 | 3.76 | 6.65 | 6.9 | 6.65 | 501789 |
| 1737480600 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.65 | 861343 |
| 1737394200 | 6.9 | 0 | 0.00 | 6.9 | 6.95 | 6.9 | 651947 |
| 1737135000 | 6.9 | 0.55 | 8.66 | 6.35 | 7.05 | 6.35 | 1723714 |
| 1737048600 | 6.35 | -0.05 | -0.78 | 6.45 | 6.5 | 6.15 | 1079444 |
| 1736962200 | 6.4 | -0.25 | -3.76 | 6.65 | 6.65 | 6.3 | 1095017 |
| 1736875800 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.6 | 1073476 |
| 1736789400 | 6.9 | -0.15 | -2.13 | 7.5 | 8.35 | 6.8 | 5483502 |
| 1736530200 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 6.8 | 1501791 |
| 1736443800 | 7.05 | 0.19 | 2.77 | 7.25 | 7.25 | 7.05 | 2395647 |
| 1736357400 | 6.86 | -0.39 | -5.38 | 7.25 | 7.25 | 6.86 | 1899224 |
| 1736271000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1420840 |
| 1736184600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 614447 |
| 1735925400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 418743 |
| 1735839000 | 7 | 0.25 | 3.70 | 7 | 7 | 6.5 | 326949 |
| 1735666200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 144578 |
| 1735579800 | 7 | 0 | 0.00 | 6.75 | 7 | 6.75 | 787758 |
| 1735320600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.75 | 1631338 |
| 1735061400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 346358 |
| 1734975000 | 7.25 | -1 | -12.12 | 8.25 | 8.25 | 7.25 | 5241926 |
| 1734715800 | 8.25 | -0.15 | -1.79 | 8.7 | 8.7 | 8.2 | 2659860 |
| 1734629400 | 8.4 | -0.4 | -4.55 | 6.9 | 8.8 | 6.9 | 8688614 |
| 1734543000 | 8.8 | 1.1 | 14.29 | 7.8 | 9.8 | 7.75 | 6430237 |
| 1734456600 | 7.7 | -0.24 | -3.02 | 8 | 8.1 | 7.7 | 4146902 |
| 1734370200 | 7.94 | -0.06 | -0.75 | 7.75 | 8 | 7.65 | 2743794 |
| 1734111000 | 8 | 0.8 | 11.11 | 7.5 | 8.25 | 7.5 | 7460913 |
| 1734024600 | 7.2 | 0.65 | 9.92 | 6.55 | 7.25 | 6.55 | 2289670 |
| 1733938200 | 6.55 | -0.25 | -3.68 | 6.65 | 6.65 | 6.5 | 2989570 |
| 1733851800 | 6.8 | 0.3 | 4.62 | 6.4 | 6.8 | 6.4 | 4179960 |
| 1733765400 | 6.5 | 1.12 | 20.82 | 5.75 | 7.4 | 5.75 | 23569991 |
| 1733506200 | 5.38 | -0.02 | -0.37 | 5.45 | 5.45 | 5.35 | 5332217 |
| 1733419800 | 5.4 | 0.06 | 1.12 | 5.5 | 5.6 | 5.35 | 3948966 |
| 1733333400 | 5.34 | 0.14 | 2.69 | 5.2 | 5.4 | 5.2 | 3049166 |
| 1733247000 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 10201947 |
| 1733160600 | 5.15 | 0.45 | 9.57 | 4.9 | 6.2 | 4.9 | 8361030 |
| 1732901400 | 4.7 | -0.1 | -2.08 | 4.8 | 4.8 | 4.25 | 5184560 |
| 1732815000 | 4.8 | 0.7 | 17.07 | 4.35 | 5 | 4.1 | 5248180 |
| 1732728600 | 4.1 | 0.95 | 30.16 | 3.15 | 4.1 | 3.04 | 6789582 |
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
