Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -1.89873417722 | 0.316 | 0.3334 | 0.3006 | 506444 | 0.31342665 | CS |
| 4 | -0.034 | -9.88372093023 | 0.344 | 0.37 | 0.3006 | 372244 | 0.32663226 | CS |
| 12 | -0.041 | -11.6809116809 | 0.351 | 0.423 | 0.3006 | 418537 | 0.35244688 | CS |
| 26 | -0.0906 | -22.6160758862 | 0.4006 | 0.48 | 0.3006 | 407154 | 0.37090076 | CS |
| 52 | 0.0241 | 8.42952081147 | 0.2859 | 0.9099 | 0.27 | 505152 | 0.43872856 | CS |
| 156 | -0.72 | -69.9029126214 | 1.03 | 1.16 | 0.2501 | 368055 | 0.49461486 | CS |
| 260 | -0.301 | -49.263502455 | 0.611 | 4.65 | 0.2501 | 1870140 | 1.9516321 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 0.311 | 0.0077 | 2.54 | 0.31 | 0.3162 | 0.306 | 259669 |
| 1738884600 | 0.3033 | -0.0138 | -4.35 | 0.3164 | 0.3229 | 0.3006 | 594352 |
| 1738798200 | 0.3171 | 0.0111 | 3.63 | 0.32 | 0.3281 | 0.308 | 865976 |
| 1738711800 | 0.306 | -0.0109 | -3.44 | 0.313 | 0.3239 | 0.306 | 195497 |
| 1738625400 | 0.3169 | -0.0029 | -0.91 | 0.3101999 | 0.32 | 0.3051 | 448632 |
| 1738366200 | 0.3197999 | -0.0045 | -1.39 | 0.316 | 0.3333999 | 0.316 | 428548 |
| 1738279800 | 0.3243 | -0.0026 | -0.80 | 0.3253 | 0.33259 | 0.318 | 163718 |
| 1738193400 | 0.3269 | 0.0006 | 0.18 | 0.333 | 0.333 | 0.3156 | 561856 |
| 1738107000 | 0.3263 | -0.0007 | -0.21 | 0.33 | 0.335 | 0.3199 | 400355 |
| 1738020600 | 0.327 | -0.0073 | -2.18 | 0.3343 | 0.335 | 0.3226 | 403150 |
| 1737761400 | 0.3343 | -0.0207 | -5.83 | 0.341 | 0.3449999 | 0.3307 | 461066 |
| 1737675000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1737588600 | 0.355 | 0.0116 | 3.38 | 0.349 | 0.37 | 0.3405 | 412577 |
| 1737502200 | 0.3434 | 0.0035 | 1.03 | 0.35 | 0.35 | 0.33 | 214941 |
| 1737156600 | 0.3399 | 0 | 0.00 | 0.334 | 0.344899 | 0.3308 | 136517 |
| 1737070200 | 0.3399 | 0.0069 | 2.07 | 0.326 | 0.3426989 | 0.326 | 140229 |
| 1736983800 | 0.333 | 0.0069 | 2.12 | 0.3386 | 0.3399 | 0.3224 | 208800 |
| 1736897400 | 0.3261 | -0.0094 | -2.80 | 0.3565 | 0.3565 | 0.311 | 414476 |
| 1736811000 | 0.3355 | -0.0095 | -2.75 | 0.342 | 0.3462 | 0.3309 | 202293 |
| 1736551800 | 0.3449999 | 0.0136499 | 4.12 | 0.3439999 | 0.3469999 | 0.328 | 451651 |
| 1736379000 | 0.33135 | -0.01365 | -3.96 | 0.3578 | 0.3676 | 0.3306 | 927991 |
| 1736292600 | 0.3449999 | 0.0023999 | 0.70 | 0.35 | 0.3579 | 0.3351 | 483881 |
| 1736206200 | 0.3426 | -0.0161 | -4.49 | 0.358 | 0.3595999 | 0.3426 | 589272 |
| 1735947000 | 0.3587 | 0.0017 | 0.48 | 0.366 | 0.3663 | 0.3449999 | 399364 |
| 1735860600 | 0.357 | 0.021 | 6.25 | 0.3532 | 0.3584 | 0.338 | 316010 |
| 1735687800 | 0.336 | -0.0179 | -5.06 | 0.36 | 0.3696 | 0.33 | 725204 |
| 1735601400 | 0.3539 | -0.0161 | -4.35 | 0.38 | 0.38 | 0.35 | 335516 |
| 1735342200 | 0.37 | 0.002 | 0.54 | 0.3716999 | 0.3789 | 0.3551 | 419570 |
| 1735255800 | 0.368 | -0.0015 | -0.41 | 0.38 | 0.38 | 0.36 | 307172 |
| 1735077840 | 0.3695 | -0.0042 | -1.12 | 0.3681 | 0.3696 | 0.3604 | 105179 |
| 1734996600 | 0.3736999 | -0.0053 | -1.40 | 0.3521 | 0.3742 | 0.3521 | 248368 |
| 1734737400 | 0.379 | 0.011 | 2.99 | 0.365 | 0.379 | 0.3308 | 736353 |
| 1734651000 | 0.368 | 0.008 | 2.22 | 0.3877 | 0.3877 | 0.360101 | 194445 |
| 1734564600 | 0.36 | -0.0111 | -2.99 | 0.3691 | 0.379 | 0.36 | 315439 |
| 1734478200 | 0.3711 | 0.0045 | 1.23 | 0.365 | 0.38 | 0.364 | 256456 |
| 1734391800 | 0.3666 | -0.0473 | -11.43 | 0.4082 | 0.4082 | 0.3621 | 634807 |
| 1734132600 | 0.4139 | 0.0228 | 5.83 | 0.3991 | 0.414 | 0.3901 | 432510 |
| 1734046200 | 0.3911 | 0.0059 | 1.53 | 0.3919 | 0.423 | 0.38 | 489961 |
| 1733959800 | 0.3852 | 0.0132 | 3.55 | 0.384 | 0.42 | 0.38 | 1050118 |
| 1733873400 | 0.372 | 0.008 | 2.20 | 0.3691999 | 0.3849 | 0.3661 | 175395 |
| 1733787000 | 0.364 | -0.0051 | -1.38 | 0.37 | 0.3988 | 0.3525 | 804149 |
| 1733527800 | 0.3691 | 0.0082 | 2.27 | 0.3696 | 0.375 | 0.3474999 | 513547 |
| 1733441400 | 0.3609 | 0.0015 | 0.42 | 0.3574 | 0.367 | 0.35 | 298470 |
| 1733355000 | 0.3594 | 0.0034 | 0.96 | 0.3501 | 0.369 | 0.3474999 | 673117 |
| 1733268600 | 0.356 | -0.001 | -0.28 | 0.3736 | 0.3736 | 0.3515 | 205475 |
| 1733182200 | 0.357 | -0.016 | -4.29 | 0.3716 | 0.3889 | 0.3506 | 773304 |
| 1732917840 | 0.373 | -0.001 | -0.27 | 0.375 | 0.3924 | 0.3604 | 690103 |
| 1732750200 | 0.374 | -0.003 | -0.80 | 0.35 | 0.38 | 0.35 | 112094 |
| 1732663800 | 0.377 | 0.002 | 0.53 | 0.404 | 0.404 | 0.3559 | 552702 |
| 1732577400 | 0.375 | 0.019 | 5.34 | 0.36 | 0.399999 | 0.3580999 | 869860 |
| 1732318200 | 0.356 | 0.0035 | 0.99 | 0.36 | 0.365 | 0.35001 | 163189 |
| 1732231800 | 0.3525 | 0.0192 | 5.76 | 0.3338999 | 0.3588 | 0.3302 | 167682 |
| 1732145400 | 0.3333 | -0.0098 | -2.86 | 0.3431 | 0.3492 | 0.33 | 191054 |
| 1732059000 | 0.3431 | -0.0079 | -2.25 | 0.351 | 0.3547 | 0.340001 | 233536 |
| 1731972600 | 0.351 | 0.012 | 3.54 | 0.3379 | 0.3585999 | 0.33 | 340338 |
| 1731713400 | 0.339 | -0.0187 | -5.23 | 0.351 | 0.3605999 | 0.3358999 | 305880 |
| 1731627000 | 0.3577 | -0.0095 | -2.59 | 0.3672 | 0.3775 | 0.35 | 189173 |
| 1731540600 | 0.3672 | -0.0139 | -3.65 | 0.3608 | 0.3811 | 0.3608 | 217934 |
| 1731454200 | 0.3811 | 0.0011 | 0.29 | 0.358 | 0.3889 | 0.355 | 468878 |
| 1731367800 | 0.38 | -0.002 | -0.52 | 0.382 | 0.3935 | 0.37 | 363507 |
| 1731108600 | 0.382 | -0.002 | -0.52 | 0.395 | 0.3999 | 0.3753 | 167173 |
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
