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 | -0.015 | -2.9702970297 | 0.505 | 0.525 | 0.485 | 271552 | 0.49920111 | DE |
| 4 | -0.05 | -9.25925925926 | 0.54 | 0.55 | 0.455 | 254620 | 0.49296411 | DE |
| 12 | -0.07 | -12.5 | 0.56 | 0.665 | 0.455 | 329708 | 0.54325678 | DE |
| 26 | -0.41 | -45.5555555556 | 0.9 | 0.945 | 0.455 | 370829 | 0.61083284 | DE |
| 52 | -0.82 | -62.5954198473 | 1.31 | 1.65 | 0.455 | 360944 | 0.85140719 | DE |
| 156 | -10.51 | -95.5454545455 | 11 | 11.67 | 0.455 | 459772 | 2.63719041 | DE |
| 260 | -0.76 | -60.8 | 1.25 | 14.145 | 0.455 | 513800 | 4.00426374 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734066900 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.485 | 180908 |
| 1733980500 | 0.49 | -0.01 | -2.00 | 0.495 | 0.51 | 0.49 | 52631 |
| 1733894100 | 0.5 | 0.005 | 1.01 | 0.51 | 0.515 | 0.495 | 59930 |
| 1733807700 | 0.495 | 0.01 | 2.06 | 0.49 | 0.51 | 0.49 | 118020 |
| 1733721300 | 0.485 | -0.015 | -3.00 | 0.5 | 0.52 | 0.485 | 240042 |
| 1733462100 | 0.5 | -0.005 | -0.99 | 0.505 | 0.525 | 0.495 | 318560 |
| 1733375700 | 0.505 | 0.01 | 2.02 | 0.505 | 0.525 | 0.495 | 621206 |
| 1733289300 | 0.495 | 0.03 | 6.45 | 0.47 | 0.505 | 0.465 | 342096 |
| 1733202900 | 0.465 | -0.015 | -3.13 | 0.475 | 0.475 | 0.465 | 183714 |
| 1733116500 | 0.48 | 0.015 | 3.23 | 0.47 | 0.49 | 0.47 | 128345 |
| 1732857300 | 0.465 | -0.02 | -4.12 | 0.495 | 0.495 | 0.465 | 110592 |
| 1732770900 | 0.485 | 0.01 | 2.11 | 0.47 | 0.495 | 0.465 | 63736 |
| 1732684500 | 0.475 | 0 | 0.00 | 0.49 | 0.49 | 0.455 | 524002 |
| 1732598100 | 0.475 | 0 | 0.00 | 0.48 | 0.485 | 0.47 | 179302 |
| 1732511700 | 0.475 | -0.015 | -3.06 | 0.49 | 0.5 | 0.47 | 336267 |
| 1732252500 | 0.49 | -0.015 | -2.97 | 0.505 | 0.51 | 0.49 | 304738 |
| 1732166100 | 0.505 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 204310 |
| 1732079700 | 0.505 | -0.005 | -0.98 | 0.52 | 0.52 | 0.505 | 110487 |
| 1731993300 | 0.51 | 0 | 0.00 | 0.5225 | 0.53 | 0.51 | 163121 |
| 1731906900 | 0.51 | 0.005 | 0.99 | 0.51 | 0.52 | 0.5 | 240195 |
| 1731647700 | 0.505 | 0 | 0.00 | 0.51 | 0.53 | 0.505 | 312742 |
| 1731561300 | 0.505 | -0.0325 | -6.05 | 0.54 | 0.55 | 0.505 | 531001 |
| 1731474900 | 0.5375 | -0.0125 | -2.27 | 0.54 | 0.55 | 0.53 | 250652 |
| 1731388500 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.54 | 170855 |
| 1731302100 | 0.5699999 | 0.0249999 | 4.59 | 0.54 | 0.5699999 | 0.54 | 155575 |
| 1731042900 | 0.545 | 0.01 | 1.87 | 0.56 | 0.56 | 0.535 | 157954 |
| 1730956500 | 0.535 | -0.01 | -1.83 | 0.55 | 0.5649999 | 0.535 | 154481 |
| 1730870100 | 0.545 | 0.01 | 1.87 | 0.54 | 0.5699999 | 0.54 | 155185 |
| 1730783700 | 0.535 | -0.005 | -0.93 | 0.54 | 0.55 | 0.535 | 114689 |
| 1730697300 | 0.54 | -0.005 | -0.92 | 0.555 | 0.56 | 0.535 | 146061 |
| 1730438100 | 0.545 | 0.005 | 0.93 | 0.54 | 0.5649999 | 0.53 | 130740 |
| 1730351700 | 0.54 | -0.005 | -0.92 | 0.535 | 0.56 | 0.53 | 217088 |
| 1730265300 | 0.545 | -0.015 | -2.68 | 0.56 | 0.58 | 0.545 | 228532 |
| 1730178900 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.585 | 0.55 | 195833 |
| 1730092500 | 0.5649999 | -0.005 | -0.88 | 0.58 | 0.58 | 0.555 | 172816 |
| 1729833300 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.56 | 114410 |
| 1729746900 | 0.56 | 0.005 | 0.90 | 0.5699999 | 0.585 | 0.55 | 255177 |
| 1729660500 | 0.555 | -0.005 | -0.89 | 0.58 | 0.6 | 0.55 | 341844 |
| 1729574100 | 0.56 | -0.05 | -8.20 | 0.62 | 0.62 | 0.56 | 521058 |
| 1729487700 | 0.61 | 0.025 | 4.27 | 0.6 | 0.65 | 0.59 | 307886 |
| 1729228500 | 0.585 | -0.01 | -1.68 | 0.6 | 0.615 | 0.58 | 134193 |
| 1729142100 | 0.595 | -0.015 | -2.46 | 0.615 | 0.63 | 0.585 | 326304 |
| 1729055700 | 0.61 | -0.05 | -7.58 | 0.66 | 0.66 | 0.61 | 223765 |
| 1728969300 | 0.66 | 0.065 | 10.92 | 0.64 | 0.665 | 0.6 | 705115 |
| 1728882900 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1728623700 | 0.595 | 0 | 0.00 | 0.6 | 0.63 | 0.59 | 273093 |
| 1728537300 | 0.595 | 0.035 | 6.25 | 0.56 | 0.6 | 0.55 | 360411 |
| 1728450900 | 0.56 | 0 | 0.00 | 0.5649999 | 0.58 | 0.55 | 308620 |
| 1728364500 | 0.56 | -0.015 | -2.61 | 0.58 | 0.59 | 0.55 | 356604 |
| 1728278100 | 0.575 | 0.0050001 | 0.88 | 0.5649999 | 0.585 | 0.56 | 217663 |
| 1728022500 | 0.5699999 | 0.0199999 | 3.64 | 0.5649999 | 0.595 | 0.555 | 294761 |
| 1727936100 | 0.55 | -0.04 | -6.78 | 0.59 | 0.605 | 0.55 | 221580 |
| 1727849700 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.605 | 0.56 | 303928 |
| 1727763300 | 0.58 | 0.0150001 | 2.65 | 0.585 | 0.59 | 0.56 | 179356 |
| 1727676900 | 0.5649999 | -0.065 | -10.32 | 0.61 | 0.645 | 0.56 | 417452 |
| 1727417700 | 0.63 | 0.095 | 17.76 | 0.53 | 0.63 | 0.53 | 813465 |
| 1727331300 | 0.535 | 0.03 | 5.94 | 0.51 | 0.5375 | 0.51 | 152436 |
| 1727244900 | 0.505 | -0.015 | -2.88 | 0.53 | 0.555 | 0.505 | 471193 |
| 1727158500 | 0.52 | 0.005 | 0.97 | 0.52 | 0.53 | 0.51 | 310613 |
| 1727072100 | 0.515 | -0.02 | -3.74 | 0.51 | 0.52 | 0.495 | 196036 |
| 1726812900 | 0.535 | 0.01 | 1.90 | 0.535 | 0.545 | 0.52 | 3704579 |
| 1726726500 | 0.525 | -0.035 | -6.25 | 0.56 | 0.5699999 | 0.525 | 598365 |
| 1726640100 | 0.56 | -0.02 | -3.45 | 0.5649999 | 0.575 | 0.545 | 478447 |
| 1726553700 | 0.58 | -0.02 | -3.33 | 0.62 | 0.62 | 0.5649999 | 168583 |
| 1726467300 | 0.6 | -0.075 | -11.11 | 0.675 | 0.675 | 0.59 | 418439 |
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
