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 | -0.233 | -10.0409394527 | 2.3205 | 2.4325 | 2.0659999 | 623001 | 2.2349907 | DE |
| 4 | -0.389 | -15.7076519281 | 2.4765 | 2.5644999 | 2.0659999 | 679663 | 2.3368068 | DE |
| 12 | -0.402 | -16.1478208476 | 2.4895 | 3.718 | 2.0659999 | 1485596 | 2.88400217 | DE |
| 26 | 0.069 | 3.41837998514 | 2.0185 | 3.718 | 1.41 | 1315173 | 2.4513482 | DE |
| 52 | 0.8851001 | 73.6111255498 | 1.2023999 | 4.04 | 1.185 | 1784259 | 2.27936095 | DE |
| 156 | -7.5125 | -78.2552083333 | 9.6 | 12.185 | 0.6166 | 1279130 | 2.4365842 | DE |
| 260 | -23.1175 | -91.7179131125 | 25.205 | 41.3 | 0.6166 | 808590 | 3.360873 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 2.094 | -0.06 | -2.88 | 2.1404999 | 2.2014999 | 2.0764999 | 517704 |
| 1783542300 | 2.156 | -0.02 | -0.87 | 2.1789999 | 2.2 | 2.0659999 | 683217 |
| 1783455900 | 2.1749999 | -0.14 | -6.21 | 2.283 | 2.4075 | 2.1305 | 934464 |
| 1783369500 | 2.319 | -0 | -0.04 | 2.319 | 2.3929999 | 2.2799999 | 478986 |
| 1783110300 | 2.3199999 | 0.02 | 0.87 | 2.3105 | 2.36 | 2.2905 | 179320 |
| 1783023900 | 2.2999999 | -0.03 | -1.35 | 2.3205 | 2.4325 | 2.193 | 839018 |
| 1782937500 | 2.3315 | -0.04 | -1.81 | 2.3955 | 2.45 | 2.317 | 551818 |
| 1782851100 | 2.3744999 | 0.1 | 4.24 | 2.2799999 | 2.4394999 | 2.25 | 746399 |
| 1782764700 | 2.278 | 0.08 | 3.66 | 2.2645 | 2.3175 | 2.169 | 491247 |
| 1782505500 | 2.1974999 | -0.04 | -1.90 | 2.2105 | 2.2705 | 2.17 | 445486 |
| 1782419100 | 2.24 | -0.07 | -3.03 | 2.2735 | 2.35 | 2.2005 | 724964 |
| 1782332700 | 2.31 | -0.05 | -2.16 | 2.3835 | 2.4385 | 2.274 | 607534 |
| 1782246300 | 2.361 | -0.07 | -2.90 | 2.4049999 | 2.48 | 2.2605 | 1201791 |
| 1782159900 | 2.4315 | -0.04 | -1.54 | 2.47 | 2.5405 | 2.408 | 608105 |
| 1781900700 | 2.4695 | -0.03 | -1.18 | 2.4355 | 2.4834999 | 2.4355 | 201549 |
| 1781814300 | 2.499 | 0.18 | 7.85 | 2.3675 | 2.499 | 2.307 | 915851 |
| 1781727900 | 2.317 | -0.01 | -0.28 | 2.317 | 2.4895 | 2.317 | 665815 |
| 1781641500 | 2.3235 | -0.1 | -4.28 | 2.428 | 2.483 | 2.315 | 621376 |
| 1781555100 | 2.4275 | 0.03 | 1.29 | 2.47 | 2.5644999 | 2.4155 | 868001 |
| 1781295900 | 2.3965 | -0.05 | -2.06 | 2.45 | 2.5215 | 2.322 | 1016128 |
| 1781209500 | 2.447 | -0.02 | -0.79 | 2.4765 | 2.552 | 2.3805 | 812194 |
| 1781123100 | 2.4665 | -0.07 | -2.82 | 2.4895 | 2.563 | 2.4005 | 938153 |
| 1781036700 | 2.5379999 | -0.24 | -8.72 | 2.7605 | 2.85 | 2.4505 | 1712119 |
| 1780950300 | 2.7805 | -0.02 | -0.59 | 2.808 | 2.8995 | 2.7505 | 863581 |
| 1780691100 | 2.797 | -0.31 | -10.06 | 3.1185 | 3.1335 | 2.7285 | 1886435 |
| 1780604700 | 3.11 | -0.09 | -2.68 | 3.193 | 3.2375 | 3.0105 | 1083838 |
| 1780518300 | 3.1955 | -0.33 | -9.30 | 3.54 | 3.56 | 3.1905 | 1481296 |
| 1780431900 | 3.523 | 0.15 | 4.39 | 3.3795 | 3.718 | 3.34 | 1697962 |
| 1780345500 | 3.375 | -0.02 | -0.71 | 3.42 | 3.4765 | 3.2755 | 1218505 |
| 1780086300 | 3.399 | -0.16 | -4.52 | 3.531 | 3.63 | 3.304 | 2070879 |
| 1779999900 | 3.56 | -0 | -0.13 | 3.5475 | 3.6895 | 3.469 | 1951579 |
| 1779913500 | 3.5645 | 0.27 | 8.10 | 3.3 | 3.6285 | 3.234 | 2624871 |
| 1779827100 | 3.2975 | -0.03 | -0.87 | 3.279 | 3.4595 | 3.1755 | 2077800 |
| 1779740700 | 3.3264999 | 0.07 | 2.01 | 3.31 | 3.359 | 3.3005 | 414105 |
| 1779481500 | 3.261 | -0 | -0.02 | 3.2615 | 3.374 | 3.1805 | 1868572 |
| 1779395100 | 3.2615 | 0.43 | 15.06 | 2.8705 | 3.3384999 | 2.8 | 2875229 |
| 1779308700 | 2.8344999 | -0.02 | -0.74 | 2.8464999 | 2.9495 | 2.7805 | 820371 |
| 1779222300 | 2.8555 | -0.11 | -3.68 | 2.949 | 2.9695 | 2.7705 | 1205534 |
| 1779135900 | 2.9645 | -0.29 | -8.78 | 3.228 | 3.29 | 2.8504999 | 2934999 |
| 1778876700 | 3.25 | -0.03 | -0.90 | 3.199 | 3.42 | 3.08 | 2482004 |
| 1778790300 | 3.2795 | -0.12 | -3.39 | 3.371 | 3.42 | 3.161 | 1655884 |
| 1778703900 | 3.3945 | 0.37 | 12.14 | 3.048 | 3.5 | 2.9085 | 3751361 |
| 1778617500 | 3.027 | 0.07 | 2.32 | 3.13 | 3.4 | 2.96 | 5348413 |
| 1778531100 | 2.9585 | 0.31 | 11.64 | 2.66 | 3.0795 | 2.61 | 3145615 |
| 1778271900 | 2.65 | -0.03 | -1.06 | 2.6515 | 2.704 | 2.6004999 | 573042 |
| 1778185500 | 2.6785 | -0.15 | -5.32 | 2.82 | 2.8464999 | 2.607 | 1375827 |
| 1778099100 | 2.829 | 0 | 0.07 | 2.844 | 2.8995 | 2.7405 | 1386660 |
| 1778012700 | 2.827 | 0.15 | 5.50 | 2.6974999 | 2.9095 | 2.6615 | 1873464 |
| 1777926300 | 2.6795 | 0.01 | 0.36 | 2.6789999 | 2.741 | 2.5905 | 1339303 |
| 1777580700 | 2.67 | -0.24 | -8.11 | 2.925 | 3.0185 | 2.601 | 4260395 |
| 1777494300 | 2.9055 | 0.34 | 13.43 | 2.6004999 | 2.9445 | 2.6004999 | 3070833 |
| 1777407900 | 2.5615 | -0.08 | -2.96 | 2.621 | 2.6375 | 2.5154999 | 1018406 |
| 1777321500 | 2.6395 | -0.06 | -2.24 | 2.7 | 2.7295 | 2.5114999 | 1560806 |
| 1777062300 | 2.7 | -0.03 | -0.97 | 2.725 | 2.88 | 2.6364999 | 1985428 |
| 1776975900 | 2.7265 | -0 | -0.07 | 2.7195 | 2.7955 | 2.6105 | 1143671 |
| 1776889500 | 2.7285 | 0.1 | 3.98 | 2.654 | 2.7495 | 2.6404999 | 906048 |
| 1776803100 | 2.624 | -0.11 | -3.85 | 2.73 | 2.8184999 | 2.6065 | 2376778 |
| 1776716700 | 2.729 | 0.37 | 15.91 | 2.321 | 2.7435 | 2.2759999 | 2609811 |
| 1776457500 | 2.3544999 | -0.08 | -3.13 | 2.39 | 2.499 | 2.3504999 | 1310290 |
| 1776371100 | 2.4305 | -0.05 | -2.00 | 2.4895 | 2.515 | 2.3615 | 1157060 |
| 1776284700 | 2.48 | -0.03 | -1.08 | 2.519 | 2.5445 | 2.4 | 1709390 |
| 1776198300 | 2.507 | 0.16 | 6.70 | 2.4 | 2.545 | 2.3935 | 2094861 |
| 1776111900 | 2.3495 | -0 | -0.15 | 2.315 | 2.4495 | 2.2965 | 799928 |
| 1775852700 | 2.353 | 0.01 | 0.36 | 2.3435 | 2.467 | 2.3105 | 1055125 |
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.
