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 | -0.0059 | -0.658555642371 | 0.8959 | 0.96 | 0.8101 | 1717 | 0.87698291 | CS |
| 4 | -0.048 | -5.11727078891 | 0.938 | 1.05 | 0.7 | 14237 | 0.94946767 | CS |
| 12 | -0.16 | -15.2380952381 | 1.05 | 1.155 | 0.7 | 22623 | 1.00682653 | CS |
| 26 | -0.58 | -39.4557823129 | 1.47 | 2.1 | 0.7 | 22634 | 1.24126953 | CS |
| 52 | -0.21 | -19.0909090909 | 1.1 | 2.1 | 0.7 | 16681 | 1.31454349 | CS |
| 156 | -0.62 | -41.059602649 | 1.51 | 2.1 | 0.7 | 25729 | 1.49586653 | CS |
| 260 | -1.61 | -64.4 | 2.5 | 7.11 | 0.7 | 179653 | 3.37572642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.89 | -0.048 | -5.12 | 0.96 | 0.96 | 0.8358 | 1998 |
| 1745533800 | 0.938 | 0.038101 | 4.23 | 0.949 | 0.949 | 0.91 | 1336 |
| 1745447400 | 0.899899 | 0.010899 | 1.23 | 0.9169 | 0.9169 | 0.899899 | 865 |
| 1745361000 | 0.889 | 0.0459 | 5.44 | 0.84 | 0.91 | 0.8219999 | 1238 |
| 1745274600 | 0.8431 | -0.077 | -8.37 | 0.8959 | 0.9499 | 0.8101 | 3430 |
| 1744929000 | 0.9201 | -0.0358 | -3.75 | 0.976 | 0.976 | 0.9201 | 1053 |
| 1744842600 | 0.9559 | -0.0441 | -4.41 | 0.97 | 1 | 0.89 | 17261 |
| 1744756200 | 1 | 0.07 | 7.53 | 0.95 | 1 | 0.85 | 78469 |
| 1744669800 | 0.93 | 0.01 | 1.09 | 0.92 | 0.95 | 0.8189 | 1023 |
| 1744410600 | 0.92 | -0.03 | -3.16 | 0.93 | 0.9337 | 0.875 | 14811 |
| 1744324200 | 0.95 | 0.16 | 20.25 | 0.7609 | 0.95 | 0.7609 | 18253 |
| 1744237800 | 0.79 | 0.0258 | 3.38 | 0.775 | 0.79 | 0.700001 | 4003 |
| 1744151400 | 0.7642 | -0.0758 | -9.02 | 0.84 | 0.85 | 0.7 | 15621 |
| 1744065000 | 0.84 | -0.06 | -6.67 | 0.89 | 0.985 | 0.84 | 10583 |
| 1743805800 | 0.9 | -0.101 | -10.09 | 0.98 | 0.98 | 0.9 | 4066 |
| 1743719400 | 1.0009999 | -0.03 | -2.82 | 0.94 | 1.0009999 | 0.9201 | 19279 |
| 1743633000 | 1.03 | 0.01 | 0.98 | 0.99 | 1.03 | 0.9801 | 6252 |
| 1743546600 | 1.02 | 0.07 | 7.37 | 0.9395 | 1.05 | 0.9395 | 19938 |
| 1743460200 | 0.95 | 0.09 | 10.47 | 0.8547 | 1.01 | 0.8547 | 40344 |
| 1743201000 | 0.86 | -0.0699 | -7.52 | 0.938 | 0.9399 | 0.85 | 12669 |
| 1743114600 | 0.9299 | -0.0201 | -2.12 | 0.9688 | 0.9816 | 0.9069 | 16063 |
| 1743028200 | 0.95 | 0.027 | 2.93 | 0.9032 | 0.95 | 0.884999 | 5403 |
| 1742941800 | 0.923 | 0.023 | 2.56 | 0.89 | 1.01 | 0.89 | 20393 |
| 1742855400 | 0.9 | -0.0603 | -6.28 | 0.99 | 0.99 | 0.87 | 5254 |
| 1742596200 | 0.9603 | 0.0374 | 4.05 | 0.94 | 0.9784 | 0.8952 | 23097 |
| 1742509800 | 0.9229 | -0.0871 | -8.62 | 1.02 | 1.02 | 0.9229 | 23911 |
| 1742423400 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 1.0007 | 5631 |
| 1742337000 | 1.05 | 0.02 | 1.94 | 1.03 | 1.05 | 0.96 | 10597 |
| 1742250600 | 1.03 | 0.04 | 4.04 | 0.99 | 1.04 | 0.95 | 20445 |
| 1741991400 | 0.99 | -0.03 | -2.94 | 0.9914 | 1.05 | 0.971 | 3820 |
| 1741905000 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 1.0105 | 5045 |
| 1741818600 | 1.04 | 0 | 0.00 | 0.91 | 1.04 | 0.91 | 14626 |
| 1741732200 | 1.04 | 0.08 | 7.85 | 0.99 | 1.05 | 0.948 | 7227 |
| 1741645800 | 0.9643 | -0.0212 | -2.15 | 0.95 | 1.02 | 0.935 | 9377 |
| 1741390200 | 0.9855 | 0.00475 | 0.48 | 0.9761 | 0.9964 | 0.93 | 21862 |
| 1741303800 | 0.98075 | -0.02925 | -2.90 | 0.98 | 1.03 | 0.9501 | 13793 |
| 1741217400 | 1.01 | -0.03 | -2.88 | 1.02 | 1.05 | 1 | 1845 |
| 1741131000 | 1.04 | 0.07 | 6.77 | 0.9938 | 1.04 | 0.9772 | 925 |
| 1741044600 | 0.9741 | -0.0659 | -6.34 | 1 | 1.08 | 0.95 | 20882 |
| 1740785400 | 1.04 | 0.02 | 1.96 | 1.04 | 1.04 | 0.9932 | 8814 |
| 1740699000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 0.9999 | 5732 |
| 1740612600 | 1.04 | 0.04 | 4.00 | 0.99 | 1.07 | 0.9846 | 10366 |
| 1740526200 | 1 | 0.0164 | 1.67 | 0.98 | 1.0502 | 0.98 | 10164 |
| 1740439800 | 0.9836 | 0.011419 | 1.17 | 0.9648 | 1.08 | 0.95 | 74609 |
| 1740180600 | 0.972181 | -0.027819 | -2.78 | 1 | 1.02 | 0.971499 | 63934 |
| 1740094200 | 1 | 0 | 0.00 | 1.03 | 1.03 | 1 | 17024 |
| 1740007800 | 1 | -0.04 | -3.85 | 1.08 | 1.1 | 1 | 64234 |
| 1739921400 | 1.04 | -0.06 | -5.45 | 1.12 | 1.12 | 1.03 | 11590 |
| 1739575800 | 1.1 | 0.05 | 4.76 | 1.06 | 1.155 | 1.01 | 141966 |
| 1739489400 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1 | 36853 |
| 1739403000 | 1.03 | 0.01 | 0.98 | 1 | 1.04 | 1 | 56594 |
| 1739316600 | 1.02 | 0.02 | 2.00 | 1.02 | 1.1 | 1 | 86988 |
| 1739230200 | 1 | -0.02 | -1.96 | 1 | 1.032 | 1 | 44065 |
| 1738971000 | 1.02 | -0.06 | -5.56 | 1.1 | 1.1 | 1.02 | 22058 |
| 1738884600 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.01 | 29977 |
| 1738798200 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.01 | 24593 |
| 1738711800 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1 | 23294 |
| 1738625400 | 1.07 | 0.04 | 3.88 | 1.01 | 1.07 | 1 | 37598 |
| 1738366200 | 1.03 | 0 | 0.00 | 1.05 | 1.1 | 1.01 | 40976 |
| 1738279800 | 1.03 | -0.04 | -3.74 | 1.03 | 1.06 | 1.02 | 28194 |
| 1738193400 | 1.07 | 0.03 | 2.88 | 1.05 | 1.09 | 1.02 | 24972 |
| 1738107000 | 1.04 | -0.06 | -5.45 | 1.05 | 1.1 | 1.03 | 74834 |
| 1738020600 | 1.1 | -0.47 | -29.94 | 1.15 | 1.15 | 1.07 | 465234 |
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
