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 | 0.0124 | 5.16666666667 | 0.24 | 0.2748 | 0.2384 | 46453 | 0.25754693 | DE |
| 4 | -0.2074 | -45.1065680731 | 0.4598 | 0.4598 | 0.2304 | 291849 | 0.26819339 | DE |
| 12 | -0.1366 | -35.1156812339 | 0.389 | 0.5405 | 0.2304 | 166013 | 0.36193989 | DE |
| 26 | -0.088 | -25.8519388954 | 0.3404 | 0.5405 | 0.2304 | 120762 | 0.36322252 | DE |
| 52 | -0.0178 | -6.58771280533 | 0.2702 | 0.5405 | 0.1981 | 106416 | 0.32001116 | DE |
| 156 | 0.0336 | 15.3564899452 | 0.2188 | 0.5405 | 0.191 | 97087 | 0.308419 | DE |
| 260 | 0.0336 | 15.3564899452 | 0.2188 | 0.5405 | 0.191 | 97087 | 0.308419 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 0.2514 | -0.0228 | -8.32 | 0.2587999 | 0.2587999 | 0.2514 | 18500 |
| 1732915620 | 0.2742 | 0.0126 | 4.82 | 0.2584 | 0.2748 | 0.2584 | 107386 |
| 1732829220 | 0.2616 | 0.0086 | 3.40 | 0.2616 | 0.2616 | 0.2616 | 1400 |
| 1732742820 | 0.253 | 0.0128 | 5.33 | 0.2408 | 0.253 | 0.2408 | 11000 |
| 1732656420 | 0.2402 | 0.0018 | 0.76 | 0.24 | 0.244 | 0.2384 | 93979 |
| 1732570020 | 0.2384 | -0.0136 | -5.40 | 0.2518 | 0.2518 | 0.2344 | 547668 |
| 1732310820 | 0.252 | -0.0104 | -3.96 | 0.2612 | 0.2612 | 0.2506 | 120825 |
| 1732224420 | 0.2624 | 0.001 | 0.38 | 0.2607998 | 0.2624 | 0.2458 | 470203 |
| 1732138020 | 0.2614 | -0.0028 | -1.06 | 0.2606 | 0.2696 | 0.2602 | 120120 |
| 1732051620 | 0.2642 | 0.0162 | 6.53 | 0.2511998 | 0.2646 | 0.2511998 | 334274 |
| 1731965220 | 0.248 | -0.0216 | -8.01 | 0.2396 | 0.248 | 0.2304 | 857356 |
| 1731705960 | 0.2696 | 0 | 0.00 | 0.2696 | 0.2696 | 0.2696 | 0 |
| 1731619560 | 0.2696 | 0 | 0.00 | 0.2696 | 0.2696 | 0.2696 | 0 |
| 1731533160 | 0.2696 | -0.0094 | -3.37 | 0.2753998 | 0.2753998 | 0.2521999 | 380600 |
| 1731446820 | 0.279 | 0.0186 | 7.14 | 0.2642 | 0.2856 | 0.26 | 495785 |
| 1731360420 | 0.2604 | -0.1596 | -38.00 | 0.281 | 0.2899999 | 0.2602 | 1413142 |
| 1731101220 | 0.42 | -0.0098 | -2.28 | 0.4198 | 0.421 | 0.4162 | 50885 |
| 1731014760 | 0.4298 | -0.012 | -2.72 | 0.4256 | 0.4298 | 0.4162 | 65567 |
| 1730928360 | 0.4418 | -0.018 | -3.91 | 0.45 | 0.4568 | 0.4342 | 100223 |
| 1730841960 | 0.4598 | -0.0004 | -0.09 | 0.4598 | 0.4598 | 0.453 | 64372 |
| 1730755560 | 0.4602 | -0.01 | -2.13 | 0.4602 | 0.4806 | 0.4602 | 61753 |
| 1730496360 | 0.4702 | -0.0018 | -0.38 | 0.4896 | 0.4898 | 0.4702 | 38763 |
| 1730409960 | 0.472 | -0.023 | -4.65 | 0.494 | 0.494 | 0.4652 | 130544 |
| 1730323560 | 0.495 | -0.015 | -2.94 | 0.5114999 | 0.5154999 | 0.4774 | 138100 |
| 1730237160 | 0.51 | -0.0025 | -0.49 | 0.5054999 | 0.515 | 0.503 | 220702 |
| 1730150760 | 0.5124999 | -0.017 | -3.21 | 0.5285 | 0.5285 | 0.5064999 | 121730 |
| 1729888020 | 0.5295 | 0.0130001 | 2.52 | 0.52 | 0.5295 | 0.52 | 93524 |
| 1729801560 | 0.5164999 | -0.003 | -0.58 | 0.5245 | 0.5295 | 0.507 | 103057 |
| 1729715160 | 0.5194999 | -0.02 | -3.71 | 0.529 | 0.5395 | 0.5164999 | 162702 |
| 1729628760 | 0.5395 | 0.0190001 | 3.65 | 0.5335 | 0.5395 | 0.523 | 143536 |
| 1729542360 | 0.5204999 | 0.0004999 | 0.10 | 0.522 | 0.5405 | 0.513 | 178977 |
| 1729283160 | 0.52 | 0.01 | 1.96 | 0.5194999 | 0.52 | 0.503 | 210374 |
| 1729196760 | 0.51 | 0.018 | 3.66 | 0.5004999 | 0.5184999 | 0.5004999 | 206415 |
| 1729110360 | 0.492 | 0.0072 | 1.49 | 0.487 | 0.51 | 0.487 | 243904 |
| 1729023960 | 0.4848 | 0.0104 | 2.19 | 0.4802 | 0.49 | 0.4734 | 122007 |
| 1728937620 | 0.4744 | 0.0106 | 2.29 | 0.4748 | 0.4748 | 0.453 | 174660 |
| 1728678360 | 0.4638 | 0.0278 | 6.38 | 0.4522 | 0.4638 | 0.4442 | 98100 |
| 1728591960 | 0.436 | 0.0126 | 2.98 | 0.43 | 0.436 | 0.4298 | 63043 |
| 1728505560 | 0.4234 | 0.0012 | 0.28 | 0.4294 | 0.4294 | 0.4234 | 12500 |
| 1728419160 | 0.4222 | 0.0022 | 0.52 | 0.4104 | 0.4248 | 0.4076 | 88014 |
| 1728332760 | 0.42 | -0.0092 | -2.14 | 0.4228 | 0.4368 | 0.4 | 88915 |
| 1728073560 | 0.4292 | -0.0106 | -2.41 | 0.4292 | 0.4292 | 0.4292 | 3500 |
| 1727987220 | 0.4398 | -0.0004 | -0.09 | 0.4484 | 0.4484 | 0.428 | 52673 |
| 1727900820 | 0.4402 | -0.0198 | -4.30 | 0.4398 | 0.4402 | 0.436 | 127056 |
| 1727814420 | 0.46 | 0.01 | 2.22 | 0.4428 | 0.46 | 0.4428 | 76000 |
| 1727728020 | 0.45 | -0.015 | -3.23 | 0.4758 | 0.4758 | 0.45 | 19500 |
| 1727468760 | 0.465 | -0.003 | -0.64 | 0.4622 | 0.4754 | 0.4622 | 39520 |
| 1727382360 | 0.468 | 0.018 | 4.00 | 0.4622 | 0.4758 | 0.4462 | 195227 |
| 1727295960 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 41600 |
| 1727209560 | 0.455 | 0.0196 | 4.50 | 0.4462 | 0.457 | 0.4462 | 165065 |
| 1727123160 | 0.4354 | -0.0126 | -2.81 | 0.4414 | 0.45 | 0.4352 | 94850 |
| 1726864020 | 0.448 | 0.0106 | 2.42 | 0.4342 | 0.448 | 0.4252 | 27465 |
| 1726777560 | 0.4374 | 0.0126 | 2.97 | 0.4406 | 0.4518 | 0.4374 | 21906 |
| 1726691220 | 0.4248 | -0.0056 | -1.30 | 0.43 | 0.4378 | 0.4248 | 86900 |
| 1726604760 | 0.4304 | -0.0144 | -3.24 | 0.4448 | 0.4448 | 0.4304 | 37500 |
| 1726518420 | 0.4448 | 0.0124 | 2.87 | 0.4386 | 0.4448 | 0.434 | 95614 |
| 1726259160 | 0.4324 | 0.0024 | 0.56 | 0.4304 | 0.4434 | 0.4304 | 196603 |
| 1726172760 | 0.43 | 0.04 | 10.26 | 0.4054 | 0.4404 | 0.4054 | 289386 |
| 1726086360 | 0.39 | -0.0096 | -2.40 | 0.3998 | 0.3998 | 0.39 | 36000 |
| 1725999960 | 0.3996 | 0.016 | 4.17 | 0.389 | 0.3996 | 0.3882 | 67803 |
| 1725913620 | 0.3836 | -0.0108 | -2.74 | 0.3834 | 0.3906 | 0.3832 | 24120 |
| 1725654360 | 0.3943999 | 0.0033999 | 0.87 | 0.3998 | 0.4048 | 0.3942 | 10650 |
| 1725567960 | 0.391 | 0.0124 | 3.28 | 0.3882 | 0.4089999 | 0.3882 | 61911 |
| 1725481560 | 0.3786 | -0.0176 | -4.44 | 0.388 | 0.388 | 0.3706 | 107663 |
| 1725395160 | 0.3962 | 0.0038 | 0.97 | 0.3962 | 0.3962 | 0.3962 | 2000 |
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
