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 | -0.025 | -2.22222222222 | 1.125 | 1.25 | 0.95 | 3375096 | 1.02717518 | DE |
| 4 | -0.225 | -16.9811320755 | 1.325 | 1.65 | 0.95 | 4246130 | 1.26702675 | DE |
| 12 | 0.275 | 33.3333333333 | 0.825 | 1.65 | 0.495 | 3776227 | 1.04738934 | DE |
| 26 | 0.4 | 57.1428571429 | 0.7 | 1.65 | 0.4 | 2842720 | 0.85367554 | DE |
| 52 | -0.275 | -20 | 1.375 | 1.65 | 0.35 | 2666122 | 0.74677775 | DE |
| 156 | -3.15 | -74.1176470588 | 4.25 | 10.5 | 0.35 | 2506434 | 1.97062635 | DE |
| 260 | -26.15 | -95.9633027523 | 27.25 | 28.75 | 0.35 | 2297915 | 6.01734561 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 1.1 | 0.1 | 10.00 | 1 | 1.1 | 1 | 4421160 |
| 1782405000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 3051345 |
| 1782318600 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 4096605 |
| 1782232200 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 0.95 | 5528773 |
| 1782145800 | 1.1 | -0.03 | -2.22 | 1.125 | 1.175 | 1.04 | 2650008 |
| 1781886600 | 1.125 | 0 | 0.00 | 1.125 | 1.25 | 1.125 | 1548747 |
| 1781800200 | 1.125 | 0 | 0.00 | 1.125 | 1.25 | 1.125 | 1867399 |
| 1781713800 | 1.125 | -0.03 | -2.17 | 1.125 | 1.2275 | 1.125 | 1099260 |
| 1781627400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.3 | 1.15 | 2582984 |
| 1781541000 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 694324 |
| 1781281800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 2093795 |
| 1781195400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 514498 |
| 1781109000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1564604 |
| 1781022600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.05 | 7308494 |
| 1780936200 | 1.2 | -0.15 | -11.11 | 1.35 | 1.35 | 1.15 | 9159095 |
| 1780677000 | 1.35 | -0.08 | -5.26 | 1.425 | 1.425 | 1.35 | 3500599 |
| 1780590600 | 1.425 | -0.08 | -5.00 | 1.5 | 1.5 | 1.425 | 4572914 |
| 1780504200 | 1.5 | 0.13 | 9.09 | 1.375 | 1.65 | 1.375 | 18387226 |
| 1780417800 | 1.375 | 0.08 | 5.77 | 1.3 | 1.375 | 1.3 | 5598395 |
| 1780331400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.25 | 3918189 |
| 1780072200 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.3 | 5185352 |
| 1779985800 | 1.325 | -0.03 | -1.85 | 1.35 | 1.35 | 1.3 | 5729145 |
| 1779899400 | 1.35 | 0.35 | 35.00 | 1 | 1.35 | 1 | 20836067 |
| 1779813000 | 1 | 0.1 | 11.11 | 0.95 | 1.225 | 0.95 | 26078335 |
| 1779467400 | 0.9 | 0.225 | 33.33 | 0.675 | 0.9 | 0.675 | 6984280 |
| 1779381000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.595 | 679528 |
| 1779294600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 449071 |
| 1779208200 | 0.675 | -0.125 | -15.63 | 0.75 | 0.75 | 0.675 | 3862151 |
| 1779121800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 575774 |
| 1778862600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 239813 |
| 1778776200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1895701 |
| 1778689800 | 0.8 | 0.1 | 14.29 | 0.7 | 0.805 | 0.7 | 6243653 |
| 1778603400 | 0.7 | 0.1 | 16.67 | 0.6 | 0.71 | 0.545 | 1184309 |
| 1778517000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 988188 |
| 1778257800 | 0.6 | 0 | 0.00 | 0.6 | 0.675 | 0.6 | 3108025 |
| 1778171400 | 0.6 | 0 | 0.00 | 0.6 | 0.65 | 0.495 | 797264 |
| 1778085000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 615321 |
| 1777998600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 723201 |
| 1777653000 | 0.6 | 0 | 0.00 | 0.6 | 0.621 | 0.495 | 520441 |
| 1777566600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 1011621 |
| 1777480200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 22575 |
| 1777393800 | 0.6 | 0 | 0.00 | 0.6 | 0.67 | 0.5699999 | 176309 |
| 1777307400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.575 | 3250479 |
| 1777048200 | 0.6 | 0 | 0.00 | 0.6 | 0.675 | 0.6 | 1553154 |
| 1776961800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 132139 |
| 1776875400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 7240315 |
| 1776789000 | 0.6 | -0.15 | -20.00 | 0.7 | 0.7 | 0.6 | 3888423 |
| 1776702600 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 2550121 |
| 1776443400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1740756 |
| 1776357000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1314589 |
| 1776270600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 343227 |
| 1776184200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1846347 |
| 1776097800 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 2392502 |
| 1775838600 | 0.75 | 0.075 | 11.11 | 0.675 | 0.75 | 0.675 | 1922220 |
| 1775752200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 808328 |
| 1775665800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 487333 |
| 1775579400 | 0.675 | -0.15 | -18.18 | 0.825 | 0.9 | 0.675 | 14355379 |
| 1775147400 | 0.825 | 0 | 0.00 | 0.825 | 0.9 | 0.825 | 810671 |
| 1775061000 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 2480683 |
| 1774974600 | 0.85 | 0.1 | 13.33 | 0.8 | 0.85 | 0.745 | 4114909 |
| 1774888200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 577354 |
| 1774632600 | 0.75 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 5395357 |
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.
