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 | 0.0388 | 4.28824049514 | 0.9048 | 0.9578 | 0.893 | 69351 | 0.9201963 | DE |
| 4 | -0.0813999 | -7.94145443331 | 1.0249999 | 1.034 | 0.8228 | 214891 | 0.8792458 | DE |
| 12 | 0.0634 | 7.2029084299 | 0.8802 | 1.109 | 0.8228 | 149538 | 0.94176173 | DE |
| 26 | -0.3239 | -25.5542406312 | 1.2675 | 1.355 | 0.82 | 129692 | 0.98993522 | DE |
| 52 | 0.1236 | 15.0731707317 | 0.82 | 1.6595 | 0.7878 | 165823 | 1.16445612 | DE |
| 156 | 0.1452 | 18.1863727455 | 0.7984 | 1.6595 | 0.6548 | 149360 | 1.12963774 | DE |
| 260 | 0.1452 | 18.1863727455 | 0.7984 | 1.6595 | 0.6548 | 149360 | 1.12963774 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 0.931 | 0.011 | 1.20 | 0.9218 | 0.9578 | 0.9218 | 146403 |
| 1731619560 | 0.92 | 0.0226 | 2.52 | 0.8932 | 0.927 | 0.8932 | 55449 |
| 1731533160 | 0.8974 | -0.0166 | -1.82 | 0.917 | 0.925 | 0.893 | 89708 |
| 1731446820 | 0.914 | -0.0422 | -4.41 | 0.946 | 0.946 | 0.9002 | 31474 |
| 1731360420 | 0.9562 | 0.0524 | 5.80 | 0.9012 | 0.957 | 0.9012 | 96190 |
| 1731101220 | 0.9038 | -0.0122 | -1.33 | 0.9048 | 0.921 | 0.9002 | 73936 |
| 1731014760 | 0.916 | 0.0402 | 4.59 | 0.8876 | 0.9186 | 0.8858 | 63865 |
| 1730928360 | 0.8758 | -0.0026 | -0.30 | 0.88 | 0.9152 | 0.845 | 277531 |
| 1730841960 | 0.8784 | 0.033 | 3.90 | 0.842 | 0.892 | 0.842 | 112488 |
| 1730755560 | 0.8454 | -0.0318 | -3.63 | 0.8782 | 0.8816 | 0.8412 | 84127 |
| 1730496360 | 0.8772 | 0.0022 | 0.25 | 0.8862 | 0.895 | 0.8652 | 468697 |
| 1730409960 | 0.875 | -0.005 | -0.57 | 0.872 | 0.8928 | 0.872 | 262876 |
| 1730323560 | 0.88 | 0.0198 | 2.30 | 0.8672 | 0.89 | 0.8658 | 96368 |
| 1730237160 | 0.8602 | 0.0220001 | 2.62 | 0.8366 | 0.8742 | 0.8296 | 160875 |
| 1730150760 | 0.8381999 | -0.0166 | -1.94 | 0.852 | 0.8546 | 0.8228 | 364266 |
| 1729888020 | 0.8548 | -0.1252 | -12.78 | 0.9598 | 0.9606 | 0.8302 | 1574444 |
| 1729801560 | 0.98 | 0.02 | 2.08 | 0.9606 | 0.98 | 0.9502 | 50436 |
| 1729715160 | 0.96 | -0.0102 | -1.05 | 0.979 | 0.9798 | 0.9594 | 162818 |
| 1729628760 | 0.9702 | 0 | 0.00 | 0.9806 | 0.9942 | 0.9702 | 15763 |
| 1729542360 | 0.9702 | -0.0598 | -5.81 | 1.0309999 | 1.0309999 | 0.97 | 208618 |
| 1729283160 | 1.03 | 0 | 0.19 | 1.0249999 | 1.034 | 1.0049999 | 47891 |
| 1729196760 | 1.028 | 0 | 0.05 | 1.0269999 | 1.0325 | 1.0205 | 19915 |
| 1729110360 | 1.0275 | -0.01 | -1.20 | 1.0395 | 1.056 | 1.0215 | 140087 |
| 1729023960 | 1.04 | -0.02 | -1.65 | 1.0634999 | 1.074 | 1.0205 | 245573 |
| 1728937620 | 1.0575 | 0.04 | 3.78 | 1.0165 | 1.08 | 1.002 | 184886 |
| 1728678360 | 1.0189999 | 0.05 | 4.84 | 0.9686 | 1.0189999 | 0.9686 | 50230 |
| 1728591960 | 0.972 | -0.029 | -2.90 | 0.9992 | 1.014 | 0.96 | 210946 |
| 1728505560 | 1.0009999 | 0.02 | 1.79 | 0.9786 | 1.028 | 0.9786 | 50881 |
| 1728419160 | 0.9834 | -0.0154 | -1.54 | 0.99 | 1.0149999 | 0.9834 | 57410 |
| 1728332760 | 0.9988 | 0.0468 | 4.92 | 0.9494 | 1.0045 | 0.9428 | 221085 |
| 1728073560 | 0.952 | -0.1335 | -12.30 | 1.052 | 1.052 | 0.9208 | 814301 |
| 1727987220 | 1.0854999 | 0.07 | 7.16 | 1.0215 | 1.0854999 | 1.0215 | 142340 |
| 1727900820 | 1.0129999 | -0.05 | -4.43 | 1.05 | 1.0505 | 1.0129999 | 204726 |
| 1727814420 | 1.06 | -0.03 | -2.97 | 1.09 | 1.109 | 1.055 | 133893 |
| 1727728020 | 1.0925 | 0.01 | 1.02 | 1.0994999 | 1.1014999 | 1.0634999 | 91867 |
| 1727468760 | 1.0814999 | 0.01 | 1.17 | 1.0814999 | 1.097 | 1.08 | 113076 |
| 1727382360 | 1.069 | 0.01 | 0.90 | 1.061 | 1.084 | 1.0465 | 191676 |
| 1727295960 | 1.0595 | 0.03 | 3.11 | 1.047 | 1.0634999 | 1.04 | 218693 |
| 1727209560 | 1.0275 | 0.03 | 2.77 | 1.0089999 | 1.047 | 1.0089999 | 56103 |
| 1727123160 | 0.9998 | -0.0197 | -1.93 | 1.0189999 | 1.024 | 0.9922 | 170835 |
| 1726864020 | 1.0195 | -0.02 | -2.21 | 1.0229999 | 1.0385 | 1.0155 | 25032 |
| 1726777560 | 1.0425 | 0.02 | 2.06 | 1.02 | 1.0495 | 1.02 | 77393 |
| 1726691220 | 1.0215 | 0.02 | 2.48 | 1 | 1.0245 | 1 | 181832 |
| 1726604760 | 0.9968 | 0.042 | 4.40 | 0.957 | 1.0035 | 0.9564 | 180230 |
| 1726518420 | 0.9548 | 0.005 | 0.53 | 0.9494 | 0.9658 | 0.9468 | 20764 |
| 1726259160 | 0.9498 | 0.0304 | 3.31 | 0.94 | 0.9598 | 0.94 | 18609 |
| 1726172760 | 0.9194 | -0.016 | -1.71 | 0.9174 | 0.9322 | 0.9174 | 3745 |
| 1726086360 | 0.9354 | 0.0242 | 2.66 | 0.9252 | 0.9354 | 0.916 | 14712 |
| 1725999960 | 0.9112 | 0.021 | 2.36 | 0.9004 | 0.9164 | 0.8916 | 9073 |
| 1725913620 | 0.8902 | 0 | 0.00 | 0.8942 | 0.9074 | 0.8854 | 44594 |
| 1725654360 | 0.8902 | -0.053 | -5.62 | 0.94 | 0.94 | 0.8902 | 123146 |
| 1725567960 | 0.9432 | -0.0404 | -4.11 | 1.0025 | 1.0025 | 0.9432 | 44576 |
| 1725481560 | 0.9836 | 0.0158 | 1.63 | 0.9624 | 0.993 | 0.96 | 33016 |
| 1725395160 | 0.9678 | 0.0326 | 3.49 | 0.935 | 0.98 | 0.935 | 198150 |
| 1725308760 | 0.9352 | -0.0056 | -0.60 | 0.9486 | 0.9486 | 0.9208 | 26148 |
| 1725049560 | 0.9408 | 0.0236 | 2.57 | 0.9152 | 0.9408 | 0.9152 | 59542 |
| 1724963160 | 0.9172 | 0 | 0.00 | 0.913 | 0.9262 | 0.913 | 17005 |
| 1724876760 | 0.9172 | -0.0236 | -2.51 | 0.93 | 0.93 | 0.904 | 28488 |
| 1724790420 | 0.9408 | 0.0226 | 2.46 | 0.9208 | 0.9408 | 0.8992 | 79404 |
| 1724704020 | 0.9182 | -0.0086 | -0.93 | 0.9248 | 0.9412 | 0.9166 | 78471 |
| 1724444820 | 0.9268 | 0.0466 | 5.29 | 0.8802 | 0.9402 | 0.8802 | 92018 |
| 1724358420 | 0.8802 | -0.005 | -0.56 | 0.8802 | 0.9044 | 0.8802 | 22221 |
| 1724271960 | 0.8852 | -0.015 | -1.67 | 0.9 | 0.905 | 0.8852 | 35514 |
| 1724185560 | 0.9002 | 0.0222 | 2.53 | 0.877 | 0.9006 | 0.877 | 94339 |
| 1724099220 | 0.878 | -0.0052 | -0.59 | 0.8688 | 0.8956 | 0.8688 | 60206 |
| 1723840020 | 0.8832 | 0.0096 | 1.10 | 0.8782 | 0.8832 | 0.865 | 21210 |
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
