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 | -0.07 | -6.54205607477 | 1.07 | 1.08 | 0.96 | 833022 | 0.99812768 | DE |
| 4 | 0.195 | 24.2236024845 | 0.805 | 1.08 | 0.795 | 707309 | 0.94228847 | DE |
| 12 | -0.43 | -30.0699300699 | 1.43 | 1.44 | 0.79 | 851793 | 1.0136157 | DE |
| 26 | 0.225 | 29.0322580645 | 0.775 | 1.59 | 0.57 | 915697 | 1.04760044 | DE |
| 52 | 0 | 0 | 1 | 1.59 | 0.57 | 915021 | 1.04147786 | DE |
| 156 | 0 | 0 | 1 | 1.59 | 0.57 | 915021 | 1.04147786 | DE |
| 260 | -1.25 | -55.5555555556 | 2.25 | 2.25 | 0.57 | 901565 | 1.04147786 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 0.965 | 0.005 | 0.52 | 0.98 | 0.995 | 0.96 | 347793 |
| 1737522900 | 0.96 | -0.05 | -4.95 | 1.07 | 1.07 | 0.96 | 752809 |
| 1737436500 | 1.01 | 0.03 | 3.06 | 1.0049999 | 1.065 | 0.985 | 938707 |
| 1737350100 | 0.98 | -0.055 | -5.31 | 1.025 | 1.035 | 0.975 | 1176862 |
| 1737090900 | 1.035 | 0.01 | 0.98 | 1.05 | 1.05 | 1 | 404580 |
| 1737004500 | 1.025 | 0.01 | 0.99 | 1.07 | 1.08 | 1.0125 | 892152 |
| 1736918100 | 1.0149999 | 0.06 | 6.84 | 0.97 | 1.05 | 0.955 | 931798 |
| 1736831700 | 0.95 | 0.015 | 1.60 | 0.935 | 0.97 | 0.905 | 1137102 |
| 1736745300 | 0.935 | -0.01 | -1.06 | 0.98 | 0.98 | 0.925 | 1013511 |
| 1736486100 | 0.945 | 0.05 | 5.59 | 0.92 | 0.99 | 0.915 | 1282627 |
| 1736399700 | 0.895 | 0.01 | 1.13 | 0.91 | 0.945 | 0.885 | 934729 |
| 1736313300 | 0.885 | -0.03 | -3.28 | 0.91 | 0.93 | 0.88 | 500260 |
| 1736226900 | 0.915 | 0.085 | 10.24 | 0.85 | 0.915 | 0.835 | 637553 |
| 1736140500 | 0.83 | -0.055 | -6.21 | 0.89 | 0.89 | 0.83 | 382281 |
| 1735881300 | 0.885 | 0.05 | 5.99 | 0.88 | 0.885 | 0.855 | 534207 |
| 1735794900 | 0.835 | 0.025 | 3.09 | 0.81 | 0.835 | 0.795 | 194648 |
| 1735617660 | 0.81 | -0.01 | -1.22 | 0.8149999 | 0.8199999 | 0.795 | 238658 |
| 1735535700 | 0.8199999 | -0.015 | -1.80 | 0.805 | 0.83 | 0.795 | 357314 |
| 1735276500 | 0.835 | 0.035 | 4.37 | 0.805 | 0.84 | 0.8 | 421756 |
| 1735014060 | 0.8 | -0.06 | -6.98 | 0.825 | 0.825 | 0.79 | 408064 |
| 1734930900 | 0.86 | 0.025 | 2.99 | 0.8199999 | 0.885 | 0.8149999 | 503037 |
| 1734671700 | 0.835 | -0.025 | -2.91 | 0.84 | 0.85 | 0.8199999 | 718700 |
| 1734585300 | 0.86 | -0.065 | -7.03 | 0.91 | 0.91 | 0.84 | 950624 |
| 1734498900 | 0.925 | -0.01 | -1.07 | 0.93 | 0.965 | 0.92 | 477528 |
| 1734412500 | 0.935 | 0.005 | 0.54 | 0.935 | 0.95 | 0.925 | 634869 |
| 1734326100 | 0.93 | -0.06 | -6.06 | 0.99 | 0.9925 | 0.925 | 790629 |
| 1734066900 | 0.99 | -0.025 | -2.46 | 0.995 | 1.01 | 0.98 | 1100631 |
| 1733980500 | 1.0149999 | -0.05 | -4.25 | 1.095 | 1.095 | 1 | 909306 |
| 1733894100 | 1.06 | -0.02 | -1.40 | 1.09 | 1.09 | 1.055 | 377939 |
| 1733807700 | 1.075 | 0.05 | 5.39 | 1.045 | 1.075 | 1.03 | 819780 |
| 1733721300 | 1.02 | -0.02 | -1.45 | 1.04 | 1.04 | 1.01 | 672395 |
| 1733462100 | 1.035 | -0.03 | -2.82 | 1.065 | 1.07 | 1.03 | 937529 |
| 1733375700 | 1.065 | -0.01 | -0.93 | 1.075 | 1.11 | 1.05 | 868502 |
| 1733289300 | 1.075 | 0.09 | 8.59 | 1.025 | 1.085 | 1.0149999 | 725898 |
| 1733202900 | 0.99 | -0.015 | -1.49 | 1.0149999 | 1.0149999 | 0.98 | 396942 |
| 1733116500 | 1.0049999 | -0.05 | -4.51 | 1.045 | 1.09 | 0.995 | 1190646 |
| 1732857300 | 1.0525 | 0.06 | 6.31 | 0.985 | 1.055 | 0.98 | 534985 |
| 1732770900 | 0.99 | 0 | 0.00 | 0.985 | 1 | 0.975 | 654957 |
| 1732684500 | 0.99 | 0 | 0.00 | 1 | 1.01 | 0.98 | 492630 |
| 1732598100 | 0.99 | -0.02 | -1.98 | 1.01 | 1.0149999 | 0.98 | 917978 |
| 1732511700 | 1.01 | 0 | 0.00 | 1.03 | 1.07 | 0.99 | 1017572 |
| 1732252500 | 1.01 | 0.02 | 1.51 | 1.02 | 1.02 | 0.995 | 640467 |
| 1732166100 | 0.995 | -0.025 | -2.45 | 1 | 1.02 | 0.99 | 867904 |
| 1732079700 | 1.02 | 0 | 0.00 | 1.075 | 1.075 | 0.98 | 965015 |
| 1731993300 | 1.02 | 0.05 | 4.62 | 1.03 | 1.03 | 0.96 | 1142737 |
| 1731906900 | 0.975 | 0.025 | 2.63 | 0.94 | 1.02 | 0.935 | 934718 |
| 1731647700 | 0.95 | 0.045 | 4.97 | 0.94 | 0.98 | 0.92 | 843188 |
| 1731561300 | 0.905 | -0.045 | -4.74 | 0.94 | 0.97 | 0.9 | 1146108 |
| 1731474900 | 0.95 | -0.005 | -0.52 | 0.97 | 0.985 | 0.935 | 2330532 |
| 1731388500 | 0.955 | -0.115 | -10.75 | 1.0149999 | 1.0175 | 0.92 | 1893596 |
| 1731302100 | 1.07 | -0.06 | -5.31 | 1.08 | 1.095 | 1.045 | 1758918 |
| 1731042900 | 1.1299999 | 0.01 | 0.89 | 1.15 | 1.2 | 1.1299999 | 704153 |
| 1730956500 | 1.12 | -0.12 | -9.68 | 1.18 | 1.2 | 1.11 | 1430678 |
| 1730870100 | 1.24 | -0.02 | -1.59 | 1.25 | 1.295 | 1.22 | 860747 |
| 1730783700 | 1.26 | -0.07 | -4.91 | 1.33 | 1.33 | 1.235 | 637761 |
| 1730697300 | 1.325 | -0.01 | -0.38 | 1.345 | 1.36 | 1.285 | 1148976 |
| 1730438100 | 1.33 | -0.06 | -4.32 | 1.34 | 1.345 | 1.285 | 1221227 |
| 1730351700 | 1.3899999 | -0.04 | -2.46 | 1.43 | 1.44 | 1.37 | 1192786 |
| 1730265300 | 1.425 | 0.07 | 5.17 | 1.405 | 1.455 | 1.3899999 | 868697 |
| 1730178900 | 1.355 | -0.06 | -3.90 | 1.36 | 1.365 | 1.3325 | 952975 |
| 1730092500 | 1.41 | -0.03 | -2.08 | 1.45 | 1.455 | 1.37 | 886470 |
| 1729833300 | 1.44 | -0.01 | -0.69 | 1.47 | 1.48 | 1.43 | 768454 |
| 1729746900 | 1.45 | -0.1 | -6.45 | 1.52 | 1.525 | 1.425 | 1322484 |
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
