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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736874900 | 1.787 | 0.01 | 0.51 | 1.756 | 1.798 | 1.756 | 65779 |
| 1736788500 | 1.778 | -0.09 | -4.61 | 1.85 | 1.85 | 1.772 | 109045 |
| 1736529300 | 1.864 | 0.01 | 0.43 | 1.88 | 1.88 | 1.864 | 5566 |
| 1736442900 | 1.856 | 0 | 0.00 | 1.856 | 1.856 | 1.856 | 0 |
| 1736356500 | 1.856 | -0.02 | -1.07 | 1.878 | 1.892 | 1.854 | 72426 |
| 1736270100 | 1.876 | -0.05 | -2.49 | 1.9 | 1.9 | 1.874 | 67691 |
| 1736183700 | 1.924 | -0.07 | -3.32 | 1.964 | 1.964 | 1.914 | 65075 |
| 1735924500 | 1.99 | 0.09 | 4.74 | 1.876 | 1.994 | 1.848 | 112521 |
| 1735838100 | 1.9 | -0.12 | -5.71 | 1.986 | 1.986 | 1.9 | 16613 |
| 1735751700 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1735665300 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1735578900 | 2.015 | -0.04 | -1.95 | 2.08 | 2.085 | 2 | 49171 |
| 1735319700 | 2.055 | 0.07 | 3.27 | 2.045 | 2.065 | 1.994 | 79954 |
| 1735233300 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1735146900 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1735060500 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1734974100 | 1.99 | 0.14 | 7.45 | 1.916 | 2 | 1.88 | 180581 |
| 1734714900 | 1.852 | 0.05 | 2.89 | 1.752 | 2.015 | 1.748 | 583096 |
| 1734628500 | 1.8 | 0.15 | 9.09 | 1.65 | 1.956 | 1.65 | 559275 |
| 1734542100 | 1.65 | -0.13 | -7.30 | 1.6 | 1.712 | 1.56 | 347515 |
| 1734455700 | 1.78 | 0.06 | 3.49 | 1.7 | 1.78 | 1.654 | 181268 |
| 1734369300 | 1.72 | -0.13 | -7.03 | 1.75 | 1.778 | 1.7 | 36241 |
| 1734110100 | 1.85 | 0.04 | 2.32 | 1.844 | 1.91 | 1.776 | 236608 |
| 1734023700 | 1.808 | -0.01 | -0.66 | 1.85 | 1.85 | 1.731 | 261754 |
| 1733937300 | 1.82 | 0.06 | 3.29 | 1.804 | 1.914 | 1.764 | 194203 |
| 1733850900 | 1.762 | -0.06 | -3.19 | 1.866 | 1.866 | 1.752 | 138134 |
| 1733764500 | 1.82 | -0.21 | -10.12 | 2 | 2 | 1.82 | 104996 |
| 1733505300 | 2.025 | -0.12 | -5.59 | 2.0299999 | 2.13 | 1.98 | 82323 |
| 1733418900 | 2.145 | -0.21 | -8.92 | 2.23 | 2.24 | 2.12 | 170441 |
| 1733332500 | 2.355 | 0.68 | 40.35 | 1.97 | 2.45 | 1.97 | 444048 |
| 1733246100 | 1.678 | 0.1 | 6.54 | 1.606 | 1.678 | 1.584 | 203365 |
| 1733159700 | 1.575 | -0.05 | -3.14 | 1.588 | 1.6279999 | 1.55 | 40449 |
| 1732900500 | 1.6259999 | -0.03 | -1.57 | 1.654 | 1.661 | 1.6 | 16996 |
| 1732814100 | 1.652 | -0.07 | -4.29 | 1.66 | 1.692 | 1.652 | 17750 |
| 1732727700 | 1.726 | 0.03 | 1.89 | 1.624 | 1.738 | 1.62 | 105451 |
| 1732641300 | 1.694 | -0.09 | -4.83 | 1.87 | 1.87 | 1.672 | 33394 |
| 1732554900 | 1.78 | -0.3 | -14.22 | 1.956 | 1.962 | 1.78 | 76210 |
| 1732295700 | 2.075 | -0.11 | -5.03 | 2.175 | 2.18 | 2.075 | 13187 |
| 1732209300 | 2.185 | -0.7 | -24.26 | 2.205 | 2.205 | 2.06 | 174980 |
| 1732122900 | 2.8849999 | -0.22 | -7.09 | 3.095 | 3.1549999 | 2.8625 | 46820 |
| 1732036500 | 3.105 | 0.1 | 3.33 | 3.08 | 3.18 | 3.08 | 10550 |
| 1731950100 | 3.005 | -0.03 | -0.83 | 3.245 | 3.245 | 2.985 | 2659 |
| 1731690900 | 3.0299999 | 0.16 | 5.76 | 3.08 | 3.08 | 2.9 | 24977 |
| 1731604500 | 2.865 | 0.36 | 14.14 | 2.715 | 2.865 | 2.715 | 56756 |
| 1731518100 | 2.5099999 | -0.14 | -5.28 | 2.645 | 2.645 | 2.39 | 36118 |
| 1731431700 | 2.65 | 0.16 | 6.43 | 2.5 | 2.65 | 2.495 | 30566 |
| 1731345300 | 2.49 | 0.1 | 4.18 | 2.295 | 2.5 | 2.22 | 27518 |
| 1731086100 | 2.39 | -0.14 | -5.53 | 2.565 | 2.565 | 2.38 | 39217 |
| 1730999700 | 2.5299999 | -0.08 | -3.07 | 2.565 | 2.565 | 2.5299999 | 16066 |
| 1730913300 | 2.61 | -0.08 | -2.97 | 2.66 | 2.66 | 2.61 | 34485 |
| 1730826900 | 2.69 | 0.07 | 2.87 | 2.69 | 2.69 | 2.69 | 1 |
| 1730740500 | 2.615 | -0.06 | -2.24 | 2.66 | 2.66 | 2.615 | 44093 |
| 1730481300 | 2.675 | -0.08 | -2.73 | 2.685 | 2.685 | 2.675 | 315 |
| 1730394900 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1730308500 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1730222100 | 2.75 | -0.05 | -1.61 | 2.75 | 2.75 | 2.75 | 746 |
| 1730135700 | 2.795 | -0.17 | -5.57 | 2.775 | 2.795 | 2.775 | 9260 |
| 1729872900 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729786500 | 2.96 | -0.04 | -1.33 | 2.96 | 2.96 | 2.96 | 373 |
| 1729700100 | 3 | -0.01 | -0.17 | 3.11 | 3.11 | 2.945 | 33183 |
| 1729613700 | 3.005 | 0 | 0.00 | 3.005 | 3.005 | 3.005 | 0 |
| 1729527300 | 3.005 | 0.17 | 5.81 | 2.97 | 3.04 | 2.83 | 73767 |
| 1729268100 | 2.84 | 0.09 | 3.09 | 2.75 | 2.89 | 2.75 | 2427 |
| 1729181700 | 2.755 | -0.09 | -2.99 | 2.81 | 2.8625 | 2.75 | 27097 |
| 1729095300 | 2.84 | -0.07 | -2.24 | 2.855 | 2.89 | 2.84 | 9045 |
| 1729008900 | 2.9049999 | -0.1 | -3.33 | 2.8849999 | 2.94 | 2.82 | 16367 |
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
