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 | 0.12 | 4.2492917847 | 2.824 | 3.07 | 2.824 | 1182 | 2.99351201 | DE |
| 4 | -0.055 | -1.83394464822 | 2.999 | 3.146 | 2.707 | 1014 | 2.9596317 | DE |
| 12 | 0.092 | 3.22580645161 | 2.852 | 3.431 | 2.6349999 | 1199 | 3.04967692 | DE |
| 26 | 0.464 | 18.7096774194 | 2.48 | 3.6 | 2.44 | 1743 | 3.03745341 | DE |
| 52 | 0.824 | 38.8679245283 | 2.12 | 3.6 | 2.06 | 2517 | 2.6961188 | DE |
| 156 | 0.384 | 15 | 2.56 | 3.6 | 1.79 | 2073 | 2.45935239 | DE |
| 260 | 0.384 | 15 | 2.56 | 3.6 | 1.79 | 2073 | 2.45935239 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 2.896 | -0.09 | -3.05 | 2.939 | 2.969 | 2.896 | 131 |
| 1783542300 | 2.987 | 0.06 | 1.88 | 2.8809999 | 2.987 | 2.8809999 | 530 |
| 1783455900 | 2.932 | 0 | 0.10 | 2.9 | 2.941 | 2.854 | 130 |
| 1783369500 | 2.929 | -0.14 | -4.59 | 2.929 | 2.929 | 2.929 | 3 |
| 1783110300 | 3.07 | 0.22 | 7.76 | 3.029 | 3.07 | 3.029 | 3485 |
| 1783023900 | 2.849 | 0.08 | 2.74 | 2.824 | 2.849 | 2.824 | 1764 |
| 1782937500 | 2.773 | 0 | 0.00 | 2.773 | 2.773 | 2.773 | 0 |
| 1782851100 | 2.773 | 0 | 0.00 | 2.773 | 2.773 | 2.773 | 0 |
| 1782764700 | 2.773 | 0.07 | 2.44 | 2.852 | 2.852 | 2.773 | 887 |
| 1782505500 | 2.707 | -0.09 | -3.04 | 2.8 | 2.8 | 2.707 | 911 |
| 1782419100 | 2.792 | 0 | 0.00 | 2.792 | 2.792 | 2.792 | 0 |
| 1782332700 | 2.792 | -0.05 | -1.76 | 2.792 | 2.792 | 2.792 | 1 |
| 1782246300 | 2.842 | -0.13 | -4.28 | 2.882 | 2.882 | 2.729 | 1285 |
| 1782159900 | 2.969 | -0.02 | -0.67 | 2.969 | 2.969 | 2.969 | 2171 |
| 1781900700 | 2.989 | -0.02 | -0.50 | 2.911 | 2.989 | 2.911 | 113 |
| 1781814300 | 3.004 | -0.05 | -1.64 | 3.016 | 3.016 | 2.967 | 2672 |
| 1781727900 | 3.054 | 0 | 0.00 | 3.054 | 3.054 | 3.054 | 0 |
| 1781641500 | 3.054 | -0.08 | -2.43 | 3.146 | 3.146 | 3.054 | 68 |
| 1781555100 | 3.13 | 0.13 | 4.37 | 3.083 | 3.13 | 3.083 | 1156 |
| 1781295900 | 2.999 | 0 | 0.00 | 2.999 | 2.999 | 2.999 | 0 |
| 1781209500 | 2.999 | 0.09 | 3.06 | 2.999 | 2.999 | 2.999 | 29 |
| 1781123100 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1781036700 | 2.91 | -0.24 | -7.71 | 2.91 | 2.91 | 2.91 | 800 |
| 1780950300 | 3.153 | -0 | -0.13 | 3.153 | 3.153 | 3.153 | 250 |
| 1780691100 | 3.157 | -0.08 | -2.53 | 3.219 | 3.219 | 3.157 | 7 |
| 1780604700 | 3.239 | 0.05 | 1.63 | 3.251 | 3.251 | 3.142 | 178 |
| 1780518300 | 3.187 | 0.04 | 1.17 | 3.186 | 3.187 | 3.186 | 108 |
| 1780431900 | 3.15 | -0.08 | -2.45 | 3.15 | 3.15 | 3.15 | 16 |
| 1780345500 | 3.229 | -0.07 | -2.15 | 3.229 | 3.229 | 3.229 | 1000 |
| 1780086300 | 3.3 | 0.11 | 3.48 | 3.3 | 3.3 | 3.3 | 500 |
| 1779999900 | 3.189 | -0.06 | -1.85 | 3.189 | 3.189 | 3.189 | 157 |
| 1779913500 | 3.249 | -0.02 | -0.70 | 3.249 | 3.249 | 3.249 | 1 |
| 1779827100 | 3.2719999 | -0.03 | -0.82 | 3.153 | 3.2719999 | 3.05 | 3675 |
| 1779740700 | 3.299 | 0.19 | 6.21 | 3.299 | 3.299 | 3.299 | 1 |
| 1779481500 | 3.106 | -0.14 | -4.22 | 3.106 | 3.106 | 3.106 | 1 |
| 1779395100 | 3.243 | 0.08 | 2.43 | 3.243 | 3.243 | 3.243 | 8 |
| 1779308700 | 3.166 | -0.08 | -2.58 | 3.166 | 3.166 | 3.166 | 387 |
| 1779222300 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1779135900 | 3.25 | -0.18 | -5.28 | 3.206 | 3.25 | 3.206 | 13828 |
| 1778876700 | 3.431 | 0.23 | 7.32 | 3.293 | 3.431 | 3.293 | 3662 |
| 1778790300 | 3.197 | 0.23 | 7.61 | 3.2559999 | 3.2559999 | 3.17 | 175 |
| 1778703900 | 2.971 | 0.17 | 5.88 | 2.991 | 2.996 | 2.9 | 142 |
| 1778617500 | 2.806 | 0.02 | 0.61 | 2.778 | 2.806 | 2.778 | 3254 |
| 1778531100 | 2.789 | 0.06 | 2.05 | 2.812 | 2.812 | 2.789 | 19 |
| 1778271900 | 2.733 | 0 | 0.00 | 2.733 | 2.733 | 2.733 | 0 |
| 1778185500 | 2.733 | -0.06 | -2.11 | 2.733 | 2.733 | 2.733 | 1300 |
| 1778099100 | 2.792 | 0 | 0.00 | 2.792 | 2.792 | 2.792 | 0 |
| 1778012700 | 2.792 | 0.02 | 0.79 | 2.792 | 2.792 | 2.792 | 244 |
| 1777926300 | 2.77 | 0.08 | 3.01 | 2.77 | 2.771 | 2.77 | 115 |
| 1777580700 | 2.689 | 0 | 0.00 | 2.689 | 2.689 | 2.689 | 0 |
| 1777494300 | 2.689 | 0 | 0.00 | 2.689 | 2.689 | 2.689 | 0 |
| 1777407900 | 2.689 | 0.05 | 2.05 | 2.754 | 2.754 | 2.689 | 1811 |
| 1777321500 | 2.6349999 | -0.12 | -4.49 | 2.742 | 2.742 | 2.6349999 | 1374 |
| 1777062300 | 2.759 | 0 | 0.00 | 2.759 | 2.759 | 2.759 | 0 |
| 1776975900 | 2.759 | 0.01 | 0.36 | 2.744 | 2.759 | 2.744 | 51 |
| 1776889500 | 2.749 | -0.01 | -0.18 | 2.75 | 2.75 | 2.749 | 546 |
| 1776803100 | 2.754 | 0 | 0.00 | 2.754 | 2.754 | 2.754 | 0 |
| 1776716700 | 2.754 | -0.07 | -2.31 | 2.83 | 2.834 | 2.754 | 1128 |
| 1776457500 | 2.819 | 0 | 0.00 | 2.819 | 2.819 | 2.819 | 0 |
| 1776371100 | 2.819 | 0 | 0.04 | 2.852 | 2.852 | 2.733 | 4020 |
| 1776284700 | 2.818 | 0.01 | 0.32 | 2.8929999 | 2.8929999 | 2.807 | 917 |
| 1776198300 | 2.809 | 0 | 0.00 | 2.809 | 2.809 | 2.809 | 0 |
| 1776111900 | 2.809 | 0 | 0.00 | 2.809 | 2.809 | 2.809 | 0 |
| 1775852700 | 2.809 | -0.16 | -5.36 | 2.823 | 2.823 | 2.809 | 188 |
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.
