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 | -0.225 | -17.3076923077 | 1.3 | 1.3875 | 1.025 | 1661433 | 1.18461324 | DE |
| 4 | -0.425 | -28.3333333333 | 1.5 | 2.8 | 0.95 | 5090329 | 1.63393526 | DE |
| 12 | 1.043 | 3259.375 | 0.032 | 3 | 0.0286 | 16033258 | 0.38427923 | DE |
| 26 | 1.05 | 4200 | 0.025 | 3 | 0.022 | 72884534 | 0.06810989 | DE |
| 52 | 1.0475 | 3809.09090909 | 0.0275 | 3 | 0.0215 | 80606589 | 0.04499568 | DE |
| 156 | 0.98 | 1031.57894737 | 0.095 | 3 | 0.0215 | 165512189 | 0.06522818 | DE |
| 260 | 0.9975 | 1287.09677419 | 0.0775 | 3 | 0.0215 | 200539772 | 0.10107828 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1.075 | 0 | 0.00 | 1.075 | 1.125 | 1.075 | 6628158 |
| 1783614600 | 1.075 | -0.1 | -8.51 | 1.15 | 1.175 | 1.025 | 3956202 |
| 1783528200 | 1.175 | -0.13 | -9.62 | 1.3 | 1.3 | 1.175 | 547131 |
| 1783441800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.29 | 638527 |
| 1783355400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.29 | 1794556 |
| 1783096200 | 1.3 | 0 | 0.00 | 1.3 | 1.3875 | 1.23 | 1370749 |
| 1783009800 | 1.3 | 0 | 0.00 | 1.3 | 1.315 | 1.3 | 1124890 |
| 1782923400 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 413708 |
| 1782837000 | 1.35 | 0.15 | 12.50 | 1.15 | 1.4 | 1.15 | 3751156 |
| 1782750600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.1 | 703533 |
| 1782491400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 3950574 |
| 1782405000 | 1.15 | -0.2 | -14.81 | 1.35 | 1.35 | 1.1399999 | 10008165 |
| 1782318600 | 1.35 | -0.1 | -6.90 | 1.4 | 1.4 | 1.35 | 2441730 |
| 1782232200 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6339999 | 1.45 | 1638538 |
| 1782145800 | 1.6 | 0.05 | 3.23 | 1.55 | 1.705 | 1.5 | 3470899 |
| 1781886600 | 1.55 | -0.6 | -27.91 | 1.35 | 1.555 | 0.95 | 36149149 |
| 1781800200 | 2.15 | 0.1 | 4.88 | 2.05 | 2.15 | 1.85 | 7106910 |
| 1781713800 | 2.05 | -0.5 | -19.61 | 2.7 | 2.8 | 2.05 | 10533839 |
| 1781627400 | 2.55 | 0.95 | 59.38 | 1.6 | 2.55 | 1.6 | 9196277 |
| 1781541000 | 1.6 | 0.03 | 1.59 | 1.575 | 1.6 | 1.575 | 945402 |
| 1781281800 | 1.575 | 0.08 | 5.00 | 1.5 | 1.575 | 1.5 | 2064648 |
| 1781195400 | 1.5 | 0 | 0.00 | 1.5 | 1.5975 | 1.5 | 850815 |
| 1781109000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1924719 |
| 1781022600 | 1.5 | 0 | 0.00 | 1.5 | 1.56 | 1.5 | 2965589 |
| 1780936200 | 1.5 | 0 | 0.00 | 1.5 | 1.54 | 1.5 | 1288913 |
| 1780677000 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.425 | 5216360 |
| 1780590600 | 1.55 | -0.15 | -8.82 | 1.7 | 1.725 | 1.55 | 5693239 |
| 1780504200 | 1.7 | 0.05 | 3.03 | 1.65 | 1.725 | 1.65 | 1779071 |
| 1780417800 | 1.65 | 0.2 | 13.79 | 1.45 | 1.65 | 1.45 | 8735312 |
| 1780331400 | 1.45 | 0.02 | 1.75 | 1.4 | 1.5 | 1.4 | 4412560 |
| 1780072200 | 1.425 | -0.23 | -13.64 | 1.65 | 1.65 | 1.425 | 7254145 |
| 1779985800 | 1.65 | -0.23 | -12.00 | 1.875 | 1.955 | 1.65 | 2525807 |
| 1779899400 | 1.875 | 0.02 | 1.35 | 1.85 | 1.885 | 1.8 | 3094361 |
| 1779813000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 238556 |
| 1779467400 | 1.85 | 0.03 | 1.37 | 1.775 | 1.85 | 1.775 | 8185409 |
| 1779381000 | 1.825 | -0.03 | -1.35 | 1.85 | 1.85 | 1.805 | 2344932 |
| 1779294600 | 1.85 | -0.08 | -3.90 | 1.925 | 1.925 | 1.85 | 652469 |
| 1779208200 | 1.925 | 0 | 0.00 | 1.925 | 1.9375 | 1.9125 | 2288010 |
| 1779121800 | 1.925 | -0.23 | -10.47 | 2.15 | 2.2 | 1.92 | 4646419 |
| 1778862600 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 2.15 | 1008244 |
| 1778776200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 2112276 |
| 1778689800 | 2.3 | 0.15 | 6.98 | 2.15 | 2.35 | 2.15 | 1655338 |
| 1778603400 | 2.15 | 0 | 0.00 | 2.15 | 2.2 | 2.15 | 4798429 |
| 1778517000 | 2.15 | 0.1 | 4.88 | 2.05 | 2.15 | 2.05 | 3782837 |
| 1778257800 | 2.05 | -0.15 | -6.82 | 2.2 | 2.205 | 2.05 | 2747092 |
| 1778171400 | 2.2 | 0 | 0.00 | 2.2 | 2.2675 | 2.17375 | 2209805 |
| 1778085000 | 2.2 | -0.2 | -8.33 | 2.4 | 2.4 | 2.15 | 5179275 |
| 1777998600 | 2.4 | -0.5 | -17.24 | 2.9 | 2.9 | 2.4 | 3089084 |
| 1777653000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 968507 |
| 1777566600 | 2.9 | 0 | 0.00 | 2.9 | 3 | 2.8 | 777526 |
| 1777480200 | 2.9 | 0 | 0.00 | 2.9 | 3.06 | 2.86 | 521725 |
| 1777393800 | 2.9 | 0 | 0.00 | 2.9 | 3 | 2.9 | 264212 |
| 1777307400 | 2.9 | 0 | 0.00 | 2.9 | 3 | 2.9 | 1815235 |
| 1777048200 | 2.9 | 0 | 0.00 | 2.9 | 2.9499999 | 2.9 | 638392 |
| 1776961800 | 2.9 | 0 | 0.00 | 2.9 | 2.9499999 | 2.9 | 254581 |
| 1776875400 | 2.9 | 0 | 0.00 | 2.9 | 2.9499999 | 2.9 | 916584 |
| 1776789000 | 2.9 | -0.05 | -1.69 | 2.9499999 | 3 | 2.87 | 1540537 |
| 1776702600 | 2.9499999 | -0.25 | -7.81 | 3.2 | 3.2099999 | 2.9499999 | 616125 |
| 1776443400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 789577 |
| 1776357000 | 3.2 | 0.25 | 8.47 | 2.9499999 | 3.2 | 2.9 | 855896 |
| 1776270600 | 2.9499999 | 0.05 | 1.72 | 2.9 | 2.9499999 | 2.88 | 2153440 |
| 1776184200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1059299 |
| 1776097800 | 2.9 | 0 | 0.00 | 2.9 | 3.25 | 2.8899999 | 2985401 |
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.
