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 | -0.065 | -4.77941176471 | 1.36 | 1.5 | 1.265 | 19768547 | 1.35895788 | DE |
| 4 | -1.645 | -55.9523809524 | 2.94 | 3.08 | 1.19 | 15145791 | 1.83613512 | DE |
| 12 | -1.215 | -48.406374502 | 2.51 | 3.11 | 1.19 | 11627977 | 2.25591633 | DE |
| 26 | 0.26 | 25.1207729469 | 1.035 | 3.11 | 1.03 | 11082817 | 2.1552292 | DE |
| 52 | 0.54 | 71.5231788079 | 0.755 | 3.11 | 0.425 | 9355935 | 1.61699882 | DE |
| 156 | -5.515 | -80.9838472834 | 6.81 | 8.64 | 0.26 | 4428898 | 1.75880789 | DE |
| 260 | -19.045 | -93.6332350049 | 20.34 | 43.3 | 0.26 | 3139705 | 4.24466036 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 1.3 | -0.01 | -0.76 | 1.275 | 1.345 | 1.275 | 14180444 |
| 1741238100 | 1.31 | -0.14 | -9.34 | 1.485 | 1.5 | 1.295 | 18562844 |
| 1741151700 | 1.445 | 0.14 | 10.31 | 1.29 | 1.46 | 1.275 | 17431173 |
| 1741065300 | 1.31 | -0.09 | -6.43 | 1.435 | 1.48 | 1.2649999 | 19471306 |
| 1740978900 | 1.4 | 0.1 | 7.69 | 1.36 | 1.42 | 1.28 | 29196969 |
| 1740719700 | 1.3 | -0.36 | -21.69 | 1.595 | 1.625 | 1.19 | 48862290 |
| 1740633300 | 1.66 | -0.26 | -13.54 | 1.95 | 2.0099999 | 1.6399999 | 30691403 |
| 1740546900 | 1.92 | -0.95 | -33.10 | 2.69 | 2.69 | 1.74 | 55309546 |
| 1740460500 | 2.87 | 0 | 0.00 | 2.85 | 2.9 | 2.77 | 5990018 |
| 1740374100 | 2.87 | -0.11 | -3.69 | 2.98 | 3 | 2.85 | 5841775 |
| 1740114900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.07 | 2.92 | 4857020 |
| 1740028500 | 2.95 | 0.08 | 2.79 | 2.86 | 3 | 2.84 | 6128572 |
| 1739942100 | 2.87 | -0.03 | -1.03 | 2.88 | 2.92 | 2.81 | 4232680 |
| 1739855700 | 2.9 | 0.01 | 0.35 | 2.85 | 2.96 | 2.79 | 5311902 |
| 1739769300 | 2.89 | -0.02 | -0.69 | 2.93 | 3 | 2.85 | 4821825 |
| 1739510100 | 2.91 | -0.01 | -0.34 | 2.99 | 3.08 | 2.9 | 7094491 |
| 1739423700 | 2.92 | 0.08 | 2.82 | 2.81 | 2.94 | 2.77 | 5282138 |
| 1739337300 | 2.84 | -0.07 | -2.41 | 2.9 | 2.93 | 2.81 | 5958917 |
| 1739250900 | 2.91 | -0.06 | -2.02 | 3.0299999 | 3.04 | 2.87 | 7375707 |
| 1739164500 | 2.97 | 0 | 0.00 | 2.94 | 3.07 | 2.92 | 6314793 |
| 1738905300 | 2.97 | 0.18 | 6.45 | 2.83 | 3.0099999 | 2.72 | 9362513 |
| 1738818900 | 2.79 | -0.08 | -2.79 | 2.9 | 2.965 | 2.7599999 | 8483159 |
| 1738732500 | 2.87 | 0.05 | 1.77 | 2.85 | 2.96 | 2.84 | 8051331 |
| 1738646100 | 2.82 | 0.25 | 9.73 | 2.61 | 2.83 | 2.61 | 11646467 |
| 1738559700 | 2.57 | -0.21 | -7.55 | 2.67 | 2.72 | 2.55 | 11369751 |
| 1738300500 | 2.7799999 | 0.29 | 11.65 | 2.55 | 2.91 | 2.55 | 22069814 |
| 1738214100 | 2.49 | -0.13 | -4.96 | 2.7 | 2.7799999 | 2.31 | 17618945 |
| 1738127700 | 2.62 | 0.19 | 7.82 | 2.45 | 2.63 | 2.43 | 8370255 |
| 1738041300 | 2.43 | -0.01 | -0.41 | 2.3 | 2.45 | 2.18 | 8934860 |
| 1737695700 | 2.44 | 0 | 0.00 | 2.46 | 2.5 | 2.41 | 6432796 |
| 1737609300 | 2.44 | -0.08 | -3.17 | 2.5 | 2.54 | 2.39 | 11583225 |
| 1737522900 | 2.52 | -0.17 | -6.32 | 2.75 | 2.81 | 2.52 | 15670446 |
| 1737436500 | 2.69 | 0.02 | 0.75 | 2.71 | 2.73 | 2.57 | 7336377 |
| 1737350100 | 2.67 | 0.01 | 0.38 | 2.71 | 2.82 | 2.64 | 9356607 |
| 1737090900 | 2.66 | 0.03 | 1.14 | 2.63 | 2.7799999 | 2.6 | 9876850 |
| 1737004500 | 2.63 | 0.07 | 2.73 | 2.66 | 2.69 | 2.59 | 9614826 |
| 1736918100 | 2.56 | -0.01 | -0.39 | 2.59 | 2.61 | 2.5 | 6070602 |
| 1736831700 | 2.57 | -0.17 | -6.20 | 2.7599999 | 2.83 | 2.57 | 9554634 |
| 1736745300 | 2.74 | -0.04 | -1.44 | 2.71 | 2.7799999 | 2.69 | 4928443 |
| 1736486100 | 2.7799999 | -0.03 | -1.07 | 2.83 | 2.85 | 2.62 | 12033274 |
| 1736399700 | 2.81 | -0.23 | -7.57 | 3.0099999 | 3.08 | 2.77 | 11528762 |
| 1736313300 | 3.04 | -0.06 | -1.94 | 3.04 | 3.07 | 2.93 | 7459315 |
| 1736226900 | 3.1 | 0.17 | 5.80 | 2.95 | 3.11 | 2.77 | 13874776 |
| 1736140500 | 2.93 | 0.18 | 6.55 | 2.84 | 2.96 | 2.725 | 10004391 |
| 1735881300 | 2.75 | -0.08 | -2.83 | 2.7799999 | 2.9 | 2.675 | 7321955 |
| 1735794900 | 2.83 | 0.19 | 7.20 | 2.7 | 2.91 | 2.59 | 8388562 |
| 1735617660 | 2.64 | -0.05 | -1.86 | 2.67 | 2.75 | 2.64 | 4683811 |
| 1735535700 | 2.69 | 0.15 | 5.70 | 2.49 | 2.71 | 2.46 | 7513761 |
| 1735276500 | 2.545 | 0.36 | 16.21 | 2.24 | 2.57 | 2.23 | 14946351 |
| 1735014060 | 2.19 | -0.1 | -4.37 | 2.2599999 | 2.33 | 2.19 | 3936141 |
| 1734930900 | 2.29 | 0.16 | 7.51 | 2.17 | 2.35 | 2.17 | 7959800 |
| 1734671700 | 2.13 | 0.01 | 0.47 | 2.12 | 2.18 | 2.07 | 4814542 |
| 1734585300 | 2.12 | -0.06 | -2.75 | 2.1 | 2.15 | 1.99 | 9032357 |
| 1734498900 | 2.18 | 0.03 | 1.40 | 2.14 | 2.2 | 2.08 | 6430051 |
| 1734412500 | 2.15 | -0.08 | -3.59 | 2.2599999 | 2.3 | 2.14 | 8795921 |
| 1734326100 | 2.23 | -0.34 | -13.23 | 2.5099999 | 2.56 | 2.18 | 13195204 |
| 1734066900 | 2.57 | 0.24 | 10.30 | 2.29 | 2.6 | 2.2599999 | 10868134 |
| 1733980500 | 2.33 | 0.07 | 3.10 | 2.3 | 2.365 | 2.29 | 5338358 |
| 1733894100 | 2.2599999 | 0.09 | 4.15 | 2.17 | 2.3 | 2.14 | 7360291 |
| 1733807700 | 2.17 | 0 | 0.00 | 2.18 | 2.21 | 2.11 | 4331216 |
| 1733721300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.23 | 2.05 | 8050792 |
| 1733462100 | 2.15 | -0.05 | -2.27 | 2.18 | 2.22 | 2.12 | 6095390 |
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
