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 | -1.85185185185 | 0.27 | 0.28 | 0.26 | 683876 | 0.26933982 | DE |
| 4 | -0.015 | -5.35714285714 | 0.28 | 0.29 | 0.25 | 776830 | 0.26962222 | DE |
| 12 | -0.0025 | -0.934579439252 | 0.2675 | 0.32 | 0.235 | 822858 | 0.26967935 | DE |
| 26 | 0.0325 | 13.9784946237 | 0.2325 | 0.325 | 0.225 | 708757 | 0.2727437 | DE |
| 52 | 0.115 | 76.6666666667 | 0.15 | 0.445 | 0.125 | 1212178 | 0.28261773 | DE |
| 156 | 0.105 | 65.625 | 0.16 | 0.585 | 0.115 | 1458703 | 0.2921979 | DE |
| 260 | 0.246 | 1294.73684211 | 0.019 | 0.585 | 0.017 | 1992995 | 0.19979336 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734326100 | 0.2625 | -0.0075 | -2.78 | 0.27 | 0.27 | 0.255 | 552041 |
| 1734066900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 93860 |
| 1733980500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 383701 |
| 1733894100 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.265 | 943981 |
| 1733807700 | 0.27 | 0.0025 | 0.93 | 0.27 | 0.28 | 0.265 | 1094875 |
| 1733721300 | 0.2675 | 0.0075 | 2.88 | 0.27 | 0.275 | 0.265 | 902964 |
| 1733462100 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.255 | 578970 |
| 1733375700 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.25 | 1267578 |
| 1733289300 | 0.27 | 0.005 | 1.89 | 0.275 | 0.28 | 0.265 | 2004769 |
| 1733202900 | 0.265 | -0.005 | -1.85 | 0.27 | 0.275 | 0.265 | 1270765 |
| 1733116500 | 0.27 | 0.005 | 1.89 | 0.275 | 0.275 | 0.265 | 308099 |
| 1732857300 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.26 | 86061 |
| 1732770900 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 227335 |
| 1732684500 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 622234 |
| 1732598100 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.27 | 705068 |
| 1732511700 | 0.28 | 0.015 | 5.66 | 0.265 | 0.2849999 | 0.26 | 1865330 |
| 1732252500 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.26 | 212898 |
| 1732166100 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 275856 |
| 1732079700 | 0.275 | 0.005 | 1.85 | 0.28 | 0.28 | 0.265 | 744789 |
| 1731993300 | 0.27 | 0.01 | 3.85 | 0.265 | 0.28 | 0.265 | 1286444 |
| 1731906900 | 0.26 | -0.0025 | -0.95 | 0.28 | 0.2849999 | 0.26 | 661021 |
| 1731647700 | 0.2625 | 0.0075 | 2.94 | 0.265 | 0.28 | 0.255 | 745611 |
| 1731561300 | 0.255 | 0.01 | 4.08 | 0.26 | 0.265 | 0.25 | 921245 |
| 1731474900 | 0.245 | -0.005 | -2.00 | 0.24 | 0.255 | 0.24 | 353780 |
| 1731388500 | 0.25 | 0.015 | 6.38 | 0.235 | 0.255 | 0.235 | 1344091 |
| 1731302100 | 0.235 | -0.005 | -2.08 | 0.25 | 0.25 | 0.235 | 936869 |
| 1731042900 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 456955 |
| 1730956500 | 0.245 | 0.005 | 2.08 | 0.245 | 0.25 | 0.24 | 551095 |
| 1730870100 | 0.24 | -0.01 | -4.00 | 0.255 | 0.265 | 0.24 | 1155570 |
| 1730783700 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.2475 | 494199 |
| 1730697300 | 0.255 | 0.015 | 6.25 | 0.26 | 0.265 | 0.25 | 954315 |
| 1730438100 | 0.24 | 0.005 | 2.13 | 0.24 | 0.25 | 0.235 | 1127535 |
| 1730351700 | 0.235 | -0.02 | -7.84 | 0.26 | 0.26 | 0.235 | 1605021 |
| 1730265300 | 0.255 | -0.0175 | -6.42 | 0.27 | 0.28 | 0.2525 | 1229004 |
| 1730178900 | 0.2725 | 0.0025 | 0.93 | 0.275 | 0.28 | 0.265 | 774950 |
| 1730092500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 624378 |
| 1729833300 | 0.27 | 0.005 | 1.89 | 0.27 | 0.28 | 0.265 | 1489189 |
| 1729746900 | 0.265 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 566758 |
| 1729660500 | 0.265 | -0.01 | -3.64 | 0.275 | 0.2849999 | 0.265 | 987507 |
| 1729574100 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 497742 |
| 1729487700 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 411854 |
| 1729228500 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.29 | 0.28 | 1080492 |
| 1729142100 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.275 | 478388 |
| 1729055700 | 0.28 | -0.01 | -3.45 | 0.28 | 0.2849999 | 0.28 | 260242 |
| 1728969300 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 266590 |
| 1728882900 | 0.2849999 | -0.01 | -3.39 | 0.3 | 0.3 | 0.28 | 772726 |
| 1728623700 | 0.295 | 0.015 | 5.36 | 0.28 | 0.3 | 0.28 | 2442782 |
| 1728537300 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.27 | 319542 |
| 1728450900 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.275 | 442224 |
| 1728364500 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.29 | 0.28 | 743240 |
| 1728278100 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.28 | 235751 |
| 1728022500 | 0.2849999 | -0.0025 | -0.87 | 0.295 | 0.295 | 0.2824999 | 417598 |
| 1727936100 | 0.2875 | -0.0025 | -0.86 | 0.295 | 0.295 | 0.2849999 | 447469 |
| 1727849700 | 0.29 | -0.005 | -1.69 | 0.305 | 0.31 | 0.2849999 | 1455495 |
| 1727763300 | 0.295 | 0.0025 | 0.85 | 0.29 | 0.32 | 0.29 | 1467757 |
| 1727676900 | 0.2925 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 576010 |
| 1727417700 | 0.2925 | 0.0125 | 4.46 | 0.2849999 | 0.3 | 0.2849999 | 589908 |
| 1727331300 | 0.28 | -0.005 | -1.75 | 0.28 | 0.2849999 | 0.275 | 314995 |
| 1727244900 | 0.2849999 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 902628 |
| 1727158500 | 0.2849999 | 0.0249999 | 9.62 | 0.29 | 0.305 | 0.28 | 2736196 |
| 1727072100 | 0.26 | -0.0075 | -2.80 | 0.2675 | 0.2675 | 0.26 | 657157 |
| 1726812900 | 0.2675 | -0.0075 | -2.73 | 0.27 | 0.28 | 0.265 | 151484 |
| 1726726500 | 0.275 | 0 | 0.00 | 0.28 | 0.29 | 0.27 | 124436 |
| 1726640100 | 0.275 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 499675 |
| 1726553700 | 0.275 | 0.015 | 5.77 | 0.27 | 0.275 | 0.26 | 577551 |
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
