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 | 0.005 | 1.28205128205 | 0.39 | 0.405 | 0.375 | 142637 | 0.38462084 | DE |
| 4 | 0.005 | 1.28205128205 | 0.39 | 0.41 | 0.35 | 164330 | 0.38781611 | DE |
| 12 | 0.125 | 46.2962962963 | 0.27 | 0.41 | 0.265 | 163132 | 0.3410409 | DE |
| 26 | 0.16 | 68.085106383 | 0.235 | 0.41 | 0.205 | 187299 | 0.28693465 | DE |
| 52 | 0.135 | 51.9230769231 | 0.26 | 0.41 | 0.205 | 207174 | 0.28212235 | DE |
| 156 | 0.135 | 51.9230769231 | 0.26 | 0.41 | 0.205 | 207174 | 0.28212235 | DE |
| 260 | 0.135 | 51.9230769231 | 0.26 | 0.41 | 0.205 | 207174 | 0.28212235 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.395 | 300 |
| 1735794900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.385 | 4660 |
| 1735617660 | 0.39 | 0.015 | 4.00 | 0.39 | 0.39 | 0.39 | 166265 |
| 1735535700 | 0.375 | -0.025 | -6.25 | 0.4 | 0.405 | 0.375 | 196731 |
| 1735276500 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4 | 0.385 | 64916 |
| 1735014060 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 45882 |
| 1734930900 | 0.385 | 0.01 | 2.67 | 0.3825 | 0.385 | 0.38 | 36441 |
| 1734671700 | 0.375 | 0.01 | 2.74 | 0.3775 | 0.3775 | 0.375 | 5824 |
| 1734585300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 30350 |
| 1734498900 | 0.365 | -0.01 | -2.67 | 0.3725 | 0.3725 | 0.365 | 2 |
| 1734412500 | 0.375 | 0.005 | 1.35 | 0.36 | 0.375 | 0.35 | 289919 |
| 1734326100 | 0.37 | -0.02 | -5.13 | 0.39 | 0.39 | 0.37 | 241122 |
| 1734066900 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 102412 |
| 1733980500 | 0.395 | 0.02 | 5.33 | 0.39 | 0.4099999 | 0.385 | 1479322 |
| 1733894100 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.375 | 3936 |
| 1733807700 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.38 | 14362 |
| 1733721300 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 24810 |
| 1733462100 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.375 | 88007 |
| 1733375700 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 3316 |
| 1733289300 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 42590 |
| 1733202900 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 151316 |
| 1733116500 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 105388 |
| 1732857300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 45396 |
| 1732770900 | 0.39 | 0.02 | 5.41 | 0.385 | 0.39 | 0.37 | 171910 |
| 1732684500 | 0.37 | 0.015 | 4.23 | 0.36 | 0.385 | 0.36 | 155121 |
| 1732598100 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.355 | 0.3449999 | 61009 |
| 1732511700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.33 | 110540 |
| 1732252500 | 0.33 | -0.01 | -2.94 | 0.335 | 0.34 | 0.315 | 169253 |
| 1732166100 | 0.34 | -0.01 | -2.86 | 0.355 | 0.36 | 0.34 | 134229 |
| 1732079700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 27100 |
| 1731993300 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.3525 | 0.3449999 | 81156 |
| 1731906900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 81300 |
| 1731647700 | 0.335 | -0.02 | -5.63 | 0.35 | 0.35 | 0.335 | 50804 |
| 1731561300 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.355 | 20831 |
| 1731474900 | 0.365 | -0.015 | -3.95 | 0.365 | 0.375 | 0.365 | 98459 |
| 1731388500 | 0.38 | 0.045 | 13.43 | 0.355 | 0.395 | 0.35 | 504870 |
| 1731302100 | 0.335 | 0.015 | 4.69 | 0.32 | 0.35 | 0.32 | 681993 |
| 1731042900 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.315 | 426266 |
| 1730956500 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 76850 |
| 1730870100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 39620 |
| 1730783700 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 43950 |
| 1730697300 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 54969 |
| 1730438100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1700 |
| 1730351700 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.31 | 250951 |
| 1730265300 | 0.315 | 0 | 0.00 | 0.325 | 0.33 | 0.31 | 331822 |
| 1730178900 | 0.315 | 0.0300001 | 10.53 | 0.29 | 0.325 | 0.29 | 477723 |
| 1730092500 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.32 | 0.2849999 | 899403 |
| 1729833300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 65786 |
| 1729746900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 17328 |
| 1729660500 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 3586 |
| 1729574100 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 68805 |
| 1729487700 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 128256 |
| 1729228500 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 144501 |
| 1729142100 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 200962 |
| 1729055700 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 79169 |
| 1728969300 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.275 | 3538 |
| 1728882900 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 225310 |
| 1728623700 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.265 | 168384 |
| 1728537300 | 0.275 | -0.005 | -1.79 | 0.27 | 0.275 | 0.27 | 102786 |
| 1728450900 | 0.28 | 0.005 | 1.82 | 0.275 | 0.2849999 | 0.275 | 402628 |
| 1728364500 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 159919 |
| 1728278100 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.265 | 218214 |
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
