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 | 0 | 0.58 | 0.59 | 0.5775 | 145541 | 0.58302678 | DE |
| 4 | -0.0075 | -1.27659574468 | 0.5875 | 0.5925 | 0.5725 | 181003 | 0.58252165 | DE |
| 12 | 0.06 | 11.5384615385 | 0.52 | 0.5925 | 0.5175 | 110776 | 0.57562422 | DE |
| 26 | 0.055 | 10.4761904762 | 0.525 | 0.5925 | 0.5075 | 101170 | 0.54934064 | DE |
| 52 | 0.093 | 19.0965092402 | 0.487 | 0.5925 | 0.482 | 98297 | 0.53655119 | DE |
| 156 | 0.0125 | 2.20264317181 | 0.5675 | 0.5925 | 0.422 | 88206 | 0.51157378 | DE |
| 260 | -0.2225 | -27.7258566978 | 0.8025 | 0.8075 | 0.422 | 142417 | 0.53388103 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 0 |
| 1739467800 | 0.58 | -0.005 | -0.85 | 0.58 | 0.59 | 0.58 | 160000 |
| 1739381400 | 0.585 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 122177 |
| 1739295000 | 0.585 | 0.0075 | 1.30 | 0.5775 | 0.59 | 0.5775 | 360737 |
| 1739208600 | 0.5775 | -0.0025 | -0.43 | 0.58 | 0.5825 | 0.5775 | 84789 |
| 1738949400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 22437 |
| 1738863000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5725 | 163783 |
| 1738776600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5775 | 1753111 |
| 1738690200 | 0.58 | -0.0025 | -0.43 | 0.58 | 0.5825 | 0.5775 | 75000 |
| 1738603800 | 0.5825 | 0 | 0.00 | 0.5825 | 0.5925 | 0.5825 | 47958 |
| 1738344600 | 0.5825 | -0.0075 | -1.27 | 0.5825 | 0.5825 | 0.58 | 33964 |
| 1738258200 | 0.59 | 0.005 | 0.85 | 0.5825 | 0.59 | 0.5825 | 185150 |
| 1738171800 | 0.585 | -0.005 | -0.85 | 0.59 | 0.59 | 0.585 | 120000 |
| 1738085400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.5825 | 50484 |
| 1737999000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 2520 |
| 1737739800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 10774 |
| 1737653400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 94416 |
| 1737567000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 26102 |
| 1737480600 | 0.59 | 0.0025 | 0.43 | 0.5875 | 0.59 | 0.5875 | 50701 |
| 1737394200 | 0.5875 | 0 | 0.00 | 0.5875 | 0.5875 | 0.585 | 255950 |
| 1737135000 | 0.5875 | 0 | 0.00 | 0.5875 | 0.59 | 0.5875 | 29531 |
| 1737048600 | 0.5875 | 0.0025 | 0.43 | 0.585 | 0.5875 | 0.5775 | 222800 |
| 1736962200 | 0.585 | 0 | 0.00 | 0.585 | 0.5875 | 0.585 | 581 |
| 1736875800 | 0.585 | 0.005 | 0.86 | 0.58 | 0.585 | 0.58 | 86184 |
| 1736789400 | 0.58 | 0.0025 | 0.43 | 0.5775 | 0.59 | 0.5775 | 277310 |
| 1736530200 | 0.5775 | -0.0025 | -0.43 | 0.575 | 0.5775 | 0.575 | 92827 |
| 1736443800 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.5825 | 0.5699999 | 632178 |
| 1736357400 | 0.5699999 | 0.005 | 0.88 | 0.5699999 | 0.5699999 | 0.5649999 | 0 |
| 1736271000 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 78656 |
| 1736184600 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 15017 |
| 1735925400 | 0.5649999 | 0.0074999 | 1.35 | 0.5625 | 0.58 | 0.5625 | 44569 |
| 1735839000 | 0.5575 | 0 | 0.00 | 0.5575 | 0.56 | 0.5575 | 670 |
| 1735666200 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 1284 |
| 1735579800 | 0.5575 | 0 | 0.00 | 0.555 | 0.5699999 | 0.555 | 0 |
| 1735320600 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 3383 |
| 1735061400 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5699999 | 0.5575 | 1662 |
| 1734975000 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 22239 |
| 1734715800 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 65899 |
| 1734629400 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 20892 |
| 1734543000 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 632722 |
| 1734456600 | 0.5575 | 0 | 0.00 | 0.5575 | 0.56 | 0.5575 | 12000 |
| 1734370200 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 0 |
| 1734111000 | 0.5575 | 0.0025 | 0.45 | 0.555 | 0.5575 | 0.555 | 2394 |
| 1734024600 | 0.555 | 0.0025 | 0.45 | 0.5525 | 0.555 | 0.5525 | 62404 |
| 1733938200 | 0.5525 | 0 | 0.00 | 0.5525 | 0.5525 | 0.5525 | 53600 |
| 1733851800 | 0.5525 | 0 | 0.00 | 0.5525 | 0.555 | 0.5525 | 3994 |
| 1733765400 | 0.5525 | 0.0075 | 1.38 | 0.54 | 0.5525 | 0.54 | 44344 |
| 1733506200 | 0.545 | 0.015 | 2.83 | 0.53 | 0.545 | 0.53 | 11982 |
| 1733419800 | 0.53 | 0.005 | 0.95 | 0.525 | 0.53 | 0.525 | 0 |
| 1733333400 | 0.525 | 0 | 0.00 | 0.525 | 0.53 | 0.525 | 18 |
| 1733247000 | 0.525 | 0 | 0.00 | 0.525 | 0.53 | 0.525 | 0 |
| 1733160600 | 0.525 | 0.005 | 0.96 | 0.52 | 0.53 | 0.52 | 144964 |
| 1732901400 | 0.52 | -0.015 | -2.80 | 0.52 | 0.5275 | 0.5175 | 6039 |
| 1732815000 | 0.535 | 0.015 | 2.88 | 0.52 | 0.535 | 0.52 | 63484 |
| 1732728600 | 0.52 | 0 | 0.00 | 0.52 | 0.5275 | 0.52 | 32933 |
| 1732642200 | 0.52 | 0 | 0.00 | 0.52 | 0.5275 | 0.52 | 7500 |
| 1732555800 | 0.52 | 0 | 0.00 | 0.52 | 0.5275 | 0.52 | 20101 |
| 1732296600 | 0.52 | 0 | 0.00 | 0.52 | 0.525 | 0.52 | 70560 |
| 1732210200 | 0.52 | 0 | 0.00 | 0.52 | 0.5225 | 0.5175 | 0 |
| 1732123800 | 0.52 | 0 | 0.00 | 0.52 | 0.5225 | 0.515 | 0 |
| 1732037400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.515 | 0 |
| 1731951000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.515 | 335264 |
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
