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 | -0.004 | -10 | 0.04 | 0.04 | 0.036 | 44032 | 0.03719305 | DE |
| 4 | -0.009 | -20 | 0.045 | 0.045 | 0.036 | 111516 | 0.03940215 | DE |
| 12 | -0.003 | -7.69230769231 | 0.039 | 0.048 | 0.031 | 150062 | 0.03812801 | DE |
| 26 | -0.009 | -20 | 0.045 | 0.048 | 0.031 | 109995 | 0.03946043 | DE |
| 52 | -0.031 | -46.2686567164 | 0.067 | 0.073 | 0.031 | 136234 | 0.0481696 | DE |
| 156 | -0.089 | -71.2 | 0.125 | 0.21 | 0.031 | 189116 | 0.11253371 | DE |
| 260 | -0.069 | -65.7142857143 | 0.105 | 0.21 | 0.031 | 209096 | 0.1121369 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740460500 | 0.037 | 0 | 0.00 | 0.039 | 0.039 | 0.037 | 139774 |
| 1740374100 | 0.037 | -0.003 | -7.50 | 0.037 | 0.037 | 0.037 | 82397 |
| 1740114900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740028500 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 5667 |
| 1739942100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1739855700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1739769300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1739510100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1739423700 | 0.037 | 0 | 0.00 | 0.039 | 0.039 | 0.037 | 51000 |
| 1739337300 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 485392 |
| 1739250900 | 0.039 | -0.002 | -4.88 | 0.04 | 0.04 | 0.039 | 27137 |
| 1739164500 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 79528 |
| 1738905300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 39536 |
| 1738818900 | 0.04 | -0.001 | -2.44 | 0.039 | 0.04 | 0.039 | 82022 |
| 1738732500 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 50000 |
| 1738646100 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 171250 |
| 1738559700 | 0.04 | -0.004 | -9.09 | 0.042 | 0.042 | 0.04 | 417146 |
| 1738300500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 70224 |
| 1738214100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 66681 |
| 1738127700 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 17491 |
| 1738041300 | 0.045 | -0.003 | -6.25 | 0.045 | 0.045 | 0.044 | 27268 |
| 1737695700 | 0.048 | 0.0050001 | 11.63 | 0.045 | 0.048 | 0.045 | 117144 |
| 1737609300 | 0.0429999 | 0.0019999 | 4.88 | 0.041 | 0.0429999 | 0.041 | 320039 |
| 1737522900 | 0.041 | 0.006 | 17.14 | 0.037 | 0.041 | 0.037 | 216448 |
| 1737436500 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.034 | 199917 |
| 1737350100 | 0.037 | -0.003 | -7.50 | 0.04 | 0.04 | 0.037 | 182178 |
| 1737090900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 53847 |
| 1737004500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 32698 |
| 1736918100 | 0.04 | 0.004 | 11.11 | 0.038 | 0.042 | 0.037 | 874707 |
| 1736831700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 29079 |
| 1736745300 | 0.036 | 0.002 | 5.88 | 0.035 | 0.036 | 0.035 | 72000 |
| 1736486100 | 0.034 | 0.0005 | 1.49 | 0.034 | 0.034 | 0.034 | 21860 |
| 1736399700 | 0.0335 | -0.0055 | -14.10 | 0.039 | 0.0395 | 0.033 | 270031 |
| 1736313300 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 30000 |
| 1736226900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5510 |
| 1736140500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20000 |
| 1735881300 | 0.04 | -0.001 | -2.44 | 0.042 | 0.0429999 | 0.04 | 47000 |
| 1735790460 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1735617660 | 0.041 | 0.0005 | 1.23 | 0.042 | 0.042 | 0.041 | 127000 |
| 1735535700 | 0.0405 | -0.0005 | -1.22 | 0.041 | 0.041 | 0.0405 | 144390 |
| 1735276500 | 0.041 | 0.009 | 28.13 | 0.034 | 0.041 | 0.034 | 227613 |
| 1735014060 | 0.032 | 0 | 0.00 | 0.031 | 0.034 | 0.031 | 330873 |
| 1734930900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 50127 |
| 1734671700 | 0.032 | -0.003 | -8.57 | 0.035 | 0.045 | 0.032 | 484678 |
| 1734585300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734498900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734412500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734326100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734066900 | 0.035 | -0.002 | -5.41 | 0.035 | 0.035 | 0.035 | 340307 |
| 1733980500 | 0.037 | -0.001 | -2.63 | 0.035 | 0.037 | 0.035 | 209320 |
| 1733894100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1733807700 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.0345 | 480216 |
| 1733721300 | 0.039 | 0 | 0.00 | 0.0395 | 0.04 | 0.039 | 11941 |
| 1733462100 | 0.039 | -0.001 | -2.50 | 0.039 | 0.04 | 0.039 | 30042 |
| 1733375700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 491 |
| 1733289300 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 57526 |
| 1733202900 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 93083 |
| 1733116500 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.039 | 41629 |
| 1732857300 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 309558 |
| 1732770900 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.039 | 4003 |
| 1732684500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 50000 |
| 1732598100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 40526 |
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
