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 | 0.694444444444 | 0.72 | 0.73 | 0.695 | 27189 | 0.72153126 | DE |
| 4 | -0.025 | -3.33333333333 | 0.75 | 0.775 | 0.69 | 36027 | 0.73751571 | DE |
| 12 | -0.1 | -12.1212121212 | 0.825 | 0.83 | 0.69 | 55628 | 0.78148803 | DE |
| 26 | -0.135 | -15.6976744186 | 0.86 | 0.9 | 0.69 | 58335 | 0.82269644 | DE |
| 52 | -0.155 | -17.6136363636 | 0.88 | 0.9 | 0.69 | 76528 | 0.82044602 | DE |
| 156 | -0.785 | -51.9867549669 | 1.51 | 1.5425 | 0.69 | 60707 | 0.95164258 | DE |
| 260 | -0.135 | -15.6976744186 | 0.86 | 1.81 | 0.69 | 66256 | 1.1451863 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.725 | 0.01 | 1.40 | 0.73 | 0.73 | 0.725 | 6138 |
| 1744784100 | 0.715 | 0 | 0.00 | 0.72 | 0.72 | 0.715 | 13479 |
| 1744697700 | 0.715 | -0.015 | -2.05 | 0.73 | 0.73 | 0.715 | 28514 |
| 1744611300 | 0.73 | 0.005 | 0.69 | 0.72 | 0.73 | 0.72 | 10613 |
| 1744352100 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 433 |
| 1744265700 | 0.725 | 0.015 | 2.11 | 0.73 | 0.73 | 0.72 | 80421 |
| 1744179300 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.6949999 | 15966 |
| 1744092900 | 0.72 | 0.0250001 | 3.60 | 0.71 | 0.735 | 0.71 | 25775 |
| 1744006500 | 0.6949999 | -0.035 | -4.79 | 0.71 | 0.71 | 0.6899999 | 53124 |
| 1743743700 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 20000 |
| 1743657300 | 0.74 | 0 | 0.00 | 0.745 | 0.745 | 0.73 | 19700 |
| 1743570900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1743484500 | 0.74 | 0 | 0.00 | 0.755 | 0.755 | 0.74 | 34131 |
| 1743398100 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 25861 |
| 1743138900 | 0.75 | -0.01 | -1.32 | 0.755 | 0.755 | 0.75 | 20494 |
| 1743052500 | 0.76 | 0 | 0.00 | 0.75 | 0.76 | 0.75 | 37788 |
| 1742966100 | 0.76 | 0.005 | 0.66 | 0.775 | 0.775 | 0.76 | 66006 |
| 1742879700 | 0.755 | 0.01 | 1.34 | 0.755 | 0.755 | 0.755 | 42397 |
| 1742793300 | 0.745 | -0.005 | -0.67 | 0.755 | 0.755 | 0.745 | 26747 |
| 1742534100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1742447700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1742361300 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 104483 |
| 1742274900 | 0.76 | 0.005 | 0.66 | 0.755 | 0.76 | 0.755 | 101010 |
| 1742188500 | 0.755 | 0.005 | 0.67 | 0.76 | 0.76 | 0.75 | 85870 |
| 1741929300 | 0.75 | 0 | 0.00 | 0.745 | 0.75 | 0.745 | 56989 |
| 1741842900 | 0.75 | -0.005 | -0.66 | 0.765 | 0.765 | 0.75 | 42075 |
| 1741756500 | 0.755 | -0.005 | -0.66 | 0.77 | 0.77 | 0.755 | 38006 |
| 1741670100 | 0.76 | -0.005 | -0.65 | 0.765 | 0.765 | 0.76 | 142271 |
| 1741583700 | 0.765 | -0.01 | -1.29 | 0.78 | 0.78 | 0.765 | 18764 |
| 1741324500 | 0.775 | 0.01 | 1.31 | 0.765 | 0.78 | 0.76 | 35492 |
| 1741238100 | 0.765 | -0.005 | -0.65 | 0.775 | 0.775 | 0.765 | 111838 |
| 1741151700 | 0.77 | -0.005 | -0.65 | 0.775 | 0.775 | 0.77 | 40312 |
| 1741065300 | 0.775 | -0.01 | -1.27 | 0.795 | 0.795 | 0.775 | 29823 |
| 1740978900 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 35846 |
| 1740719700 | 0.785 | -0.015 | -1.88 | 0.8 | 0.81 | 0.785 | 350153 |
| 1740633300 | 0.8 | -0.005 | -0.62 | 0.805 | 0.805 | 0.8 | 21754 |
| 1740546900 | 0.805 | 0.005 | 0.63 | 0.8 | 0.805 | 0.79 | 104373 |
| 1740460500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1740374100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 52455 |
| 1740114900 | 0.8 | 0 | 0.00 | 0.805 | 0.805 | 0.8 | 48347 |
| 1740028500 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8125 | 0.8 | 104654 |
| 1739942100 | 0.81 | 0 | 0.00 | 0.805 | 0.8199999 | 0.805 | 69417 |
| 1739855700 | 0.81 | -0.005 | -0.61 | 0.8149999 | 0.8149999 | 0.805 | 98055 |
| 1739769300 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1739510100 | 0.8149999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8149999 | 18110 |
| 1739423700 | 0.8149999 | -0.005 | -0.61 | 0.8149999 | 0.8199999 | 0.8149999 | 31678 |
| 1739337300 | 0.8199999 | 0.005 | 0.61 | 0.8149999 | 0.8199999 | 0.8149999 | 18310 |
| 1739250900 | 0.8149999 | -0.005 | -0.61 | 0.8149999 | 0.8149999 | 0.81 | 110732 |
| 1739164500 | 0.8199999 | -0.01 | -1.20 | 0.825 | 0.825 | 0.8199999 | 55159 |
| 1738905300 | 0.83 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8199999 | 12306 |
| 1738818900 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8199999 | 44284 |
| 1738732500 | 0.8199999 | 0.005 | 0.61 | 0.8199999 | 0.8199999 | 0.8199999 | 18711 |
| 1738646100 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.8149999 | 0.81 | 10001 |
| 1738559700 | 0.81 | -0.01 | -1.22 | 0.8149999 | 0.8149999 | 0.81 | 29406 |
| 1738300500 | 0.8199999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.8199999 | 108238 |
| 1738214100 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 7621 |
| 1738127700 | 0.825 | 0.0050001 | 0.61 | 0.825 | 0.83 | 0.825 | 60120 |
| 1738041300 | 0.8199999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.8199999 | 31778 |
| 1737695700 | 0.825 | 0.0100001 | 1.23 | 0.8199999 | 0.825 | 0.8199999 | 37474 |
| 1737609300 | 0.8149999 | 0.0049999 | 0.62 | 0.8149999 | 0.8149999 | 0.8149999 | 315 |
| 1737522900 | 0.81 | -0.015 | -1.82 | 0.825 | 0.825 | 0.81 | 209719 |
| 1737436500 | 0.825 | 0 | 0.00 | 0.83 | 0.83 | 0.8199999 | 53096 |
| 1737350100 | 0.825 | 0.0050001 | 0.61 | 0.825 | 0.825 | 0.825 | 16000 |
| 1737090900 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 5099 |
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
