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 | -0.002 | -5.40540540541 | 0.037 | 0.04 | 0.036 | 13786731 | 0.03725224 | DE |
| 4 | -0.014 | -28.5714285714 | 0.049 | 0.052 | 0.036 | 6569422 | 0.04233148 | DE |
| 12 | -0.056 | -61.5384615385 | 0.091 | 0.091 | 0.036 | 3786313 | 0.05507152 | DE |
| 26 | -0.057 | -61.9565217391 | 0.092 | 0.097 | 0.036 | 3046880 | 0.06738325 | DE |
| 52 | -0.038 | -52.0547945205 | 0.073 | 0.135 | 0.036 | 4401226 | 0.08445365 | DE |
| 156 | -0.055 | -61.1111111111 | 0.09 | 0.215 | 0.022 | 7196940 | 0.07874467 | DE |
| 260 | -0.024 | -40.6779661017 | 0.059 | 0.28 | 0.022 | 6635969 | 0.08913302 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 0.036 | -0.002 | -5.26 | 0.039 | 0.039 | 0.036 | 15463717 |
| 1737350100 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 2948838 |
| 1737090900 | 0.038 | -0.003 | -7.32 | 0.037 | 0.04 | 0.037 | 22947639 |
| 1737004500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736918100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736831700 | 0.041 | -0.003 | -6.82 | 0.044 | 0.044 | 0.041 | 3645830 |
| 1736745300 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.042 | 1792606 |
| 1736486100 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.044 | 2151555 |
| 1736399700 | 0.046 | 0.0030001 | 6.98 | 0.044 | 0.046 | 0.044 | 1413958 |
| 1736313300 | 0.0429999 | -0.001 | -2.27 | 0.042 | 0.044 | 0.041 | 4217350 |
| 1736226900 | 0.044 | -0.002 | -4.35 | 0.046 | 0.046 | 0.0429999 | 7128820 |
| 1736140500 | 0.046 | 0 | 0.00 | 0.046 | 0.047 | 0.045 | 1667911 |
| 1735881300 | 0.046 | -0.002 | -4.17 | 0.049 | 0.049 | 0.046 | 8200725 |
| 1735794900 | 0.048 | -0.002 | -4.00 | 0.0509999 | 0.052 | 0.048 | 4165037 |
| 1735617660 | 0.05 | 0.004 | 8.70 | 0.046 | 0.05 | 0.046 | 3557127 |
| 1735535700 | 0.046 | -0.002 | -4.17 | 0.047 | 0.048 | 0.046 | 4927808 |
| 1735276500 | 0.048 | 0.002 | 4.35 | 0.049 | 0.049 | 0.044 | 14312404 |
| 1735014060 | 0.046 | 0 | 0.00 | 0.046 | 0.048 | 0.045 | 3780089 |
| 1734930900 | 0.046 | -0.007 | -13.21 | 0.05 | 0.053 | 0.046 | 13791625 |
| 1734671700 | 0.053 | -0.008 | -13.11 | 0.061 | 0.061 | 0.05 | 19663425 |
| 1734585300 | 0.061 | -0.018 | -22.78 | 0.067 | 0.067 | 0.06 | 16895889 |
| 1734498900 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1734412500 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1734326100 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 892208 |
| 1734066900 | 0.079 | 0.001 | 1.28 | 0.079 | 0.08 | 0.078 | 163585 |
| 1733980500 | 0.078 | 0 | 0.00 | 0.079 | 0.081 | 0.078 | 366094 |
| 1733894100 | 0.078 | -0.002 | -2.50 | 0.08 | 0.081 | 0.078 | 358043 |
| 1733807700 | 0.08 | 0.003 | 3.90 | 0.08 | 0.081 | 0.078 | 395680 |
| 1733721300 | 0.077 | -0.002 | -2.53 | 0.08 | 0.082 | 0.077 | 1576090 |
| 1733462100 | 0.079 | -0.005 | -5.95 | 0.08 | 0.081 | 0.078 | 1137235 |
| 1733375700 | 0.084 | 0.006 | 7.69 | 0.079 | 0.084 | 0.079 | 2640206 |
| 1733289300 | 0.078 | 0 | 0.00 | 0.079 | 0.08 | 0.078 | 401584 |
| 1733202900 | 0.078 | -0.003 | -3.70 | 0.08 | 0.08 | 0.078 | 1671090 |
| 1733116500 | 0.081 | -0.002 | -2.41 | 0.079 | 0.081 | 0.075 | 3596649 |
| 1732857300 | 0.083 | 0.002 | 2.47 | 0.082 | 0.083 | 0.081 | 570686 |
| 1732770900 | 0.081 | -0.001 | -1.22 | 0.083 | 0.084 | 0.081 | 595652 |
| 1732684500 | 0.082 | -0.001 | -1.20 | 0.085 | 0.085 | 0.081 | 1924709 |
| 1732598100 | 0.083 | -0.001 | -1.19 | 0.084 | 0.0845 | 0.083 | 1057836 |
| 1732511700 | 0.084 | 0 | 0.00 | 0.083 | 0.085 | 0.083 | 1423777 |
| 1732252500 | 0.084 | 0.002 | 2.44 | 0.083 | 0.085 | 0.082 | 1829175 |
| 1732166100 | 0.082 | -0.004 | -4.65 | 0.085 | 0.0859999 | 0.081 | 2080321 |
| 1732079700 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.088 | 0.083 | 3453857 |
| 1731993300 | 0.0859999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0859999 | 720408 |
| 1731906900 | 0.0859999 | 0.0029999 | 3.61 | 0.084 | 0.0869999 | 0.084 | 1579289 |
| 1731647700 | 0.083 | -0.003 | -3.49 | 0.085 | 0.0859999 | 0.083 | 750758 |
| 1731561300 | 0.0859999 | 0.0029999 | 3.61 | 0.0825 | 0.0859999 | 0.082 | 2300374 |
| 1731474900 | 0.083 | -0.004 | -4.60 | 0.085 | 0.088 | 0.083 | 1249995 |
| 1731388500 | 0.0869999 | 0.001 | 1.16 | 0.0859999 | 0.0869999 | 0.085 | 722345 |
| 1731302100 | 0.0859999 | 0.0019999 | 2.38 | 0.0859999 | 0.0869999 | 0.083 | 792514 |
| 1731042900 | 0.084 | 0 | 0.00 | 0.084 | 0.085 | 0.082 | 661326 |
| 1730956500 | 0.084 | -0.001 | -1.18 | 0.085 | 0.085 | 0.081 | 2208109 |
| 1730870100 | 0.085 | 0.003 | 3.66 | 0.082 | 0.085 | 0.081 | 1476035 |
| 1730783700 | 0.082 | -0.006 | -6.82 | 0.088 | 0.088 | 0.08 | 4604553 |
| 1730697300 | 0.088 | 0 | 0.00 | 0.089 | 0.089 | 0.088 | 1719388 |
| 1730438100 | 0.088 | 0 | 0.00 | 0.088 | 0.09 | 0.088 | 550401 |
| 1730351700 | 0.088 | 0 | 0.00 | 0.088 | 0.09 | 0.088 | 301310 |
| 1730265300 | 0.088 | -0.004 | -4.35 | 0.091 | 0.091 | 0.088 | 2230959 |
| 1730178900 | 0.092 | 0.003 | 3.37 | 0.09 | 0.092 | 0.09 | 1033657 |
| 1730092500 | 0.089 | -0.001 | -1.11 | 0.091 | 0.091 | 0.089 | 776261 |
| 1729833300 | 0.09 | -0.001 | -1.10 | 0.091 | 0.092 | 0.089 | 1716827 |
| 1729746900 | 0.091 | -0.004 | -4.21 | 0.094 | 0.095 | 0.091 | 2959415 |
| 1729660500 | 0.095 | -0.001 | -1.04 | 0.097 | 0.097 | 0.094 | 2035543 |
| 1729574100 | 0.096 | 0.005 | 5.49 | 0.093 | 0.097 | 0.091 | 5409355 |
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
