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 | 1.40186915888 | 1.07 | 1.105 | 1.04 | 501936 | 1.06195941 | DE |
| 4 | -0.06 | -5.24017467249 | 1.145 | 1.21 | 1.04 | 161706 | 1.07380831 | DE |
| 12 | 0.185 | 20.5555555556 | 0.9 | 1.28 | 0.865 | 121494 | 1.07318564 | DE |
| 26 | 0.335 | 44.6666666667 | 0.75 | 1.28 | 0.6875 | 127162 | 0.91938438 | DE |
| 52 | 0.275 | 33.950617284 | 0.81 | 1.28 | 0.65 | 134113 | 0.87313658 | DE |
| 156 | 0.595 | 121.428571429 | 0.49 | 1.28 | 0.475 | 136035 | 0.77356706 | DE |
| 260 | 0.595 | 121.428571429 | 0.49 | 1.28 | 0.475 | 136035 | 0.77356706 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 1.085 | 0.02 | 1.88 | 1.09 | 1.1 | 1.06 | 170921 |
| 1732166100 | 1.065 | -0.01 | -0.47 | 1.055 | 1.075 | 1.055 | 226593 |
| 1732079700 | 1.07 | 0.01 | 0.94 | 1.065 | 1.08 | 1.065 | 63185 |
| 1731993300 | 1.06 | -0.04 | -3.64 | 1.06 | 1.075 | 1.04 | 2333146 |
| 1731906900 | 1.1 | 0.01 | 0.46 | 1.065 | 1.1 | 1.065 | 22747 |
| 1731647700 | 1.095 | -0.01 | -0.45 | 1.06 | 1.1 | 1.06 | 49650 |
| 1731561300 | 1.1 | 0 | 0.00 | 1.07 | 1.105 | 1.07 | 40950 |
| 1731474900 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731388500 | 1.1 | -0.02 | -1.35 | 1.105 | 1.105 | 1.1 | 28067 |
| 1731302100 | 1.115 | -0.06 | -4.70 | 1.1399999 | 1.15 | 1.11 | 17432 |
| 1731042900 | 1.17 | 0.05 | 4.46 | 1.1299999 | 1.18 | 1.12 | 6136 |
| 1730956500 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.11 | 28637 |
| 1730870100 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.07 | 22091 |
| 1730783700 | 1.07 | -0.03 | -2.73 | 1.065 | 1.1 | 1.065 | 38824 |
| 1730697300 | 1.1 | -0.02 | -1.35 | 1.1299999 | 1.1299999 | 1.0925 | 129010 |
| 1730438100 | 1.115 | -0.05 | -3.88 | 1.165 | 1.165 | 1.115 | 82130 |
| 1730351700 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.16 | 87085 |
| 1730265300 | 1.18 | 0.02 | 1.72 | 1.175 | 1.21 | 1.175 | 70829 |
| 1730178900 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.16 | 432 |
| 1730092500 | 1.15 | 0 | 0.00 | 1.15 | 1.165 | 1.15 | 36389 |
| 1729833300 | 1.15 | 0 | 0.44 | 1.15 | 1.15 | 1.15 | 869 |
| 1729746900 | 1.145 | 0 | 0.00 | 1.145 | 1.145 | 1.145 | 14799 |
| 1729660500 | 1.145 | 0.02 | 1.78 | 1.125 | 1.145 | 1.115 | 49072 |
| 1729574100 | 1.125 | 0.01 | 0.90 | 1.115 | 1.135 | 1.115 | 5541 |
| 1729487700 | 1.115 | 0 | 0.45 | 1.12 | 1.135 | 1.11 | 115527 |
| 1729228500 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 1.11 | 34561 |
| 1729142100 | 1.11 | -0.03 | -2.20 | 1.135 | 1.145 | 1.11 | 20055 |
| 1729055700 | 1.135 | -0.01 | -0.87 | 1.135 | 1.1399999 | 1.1299999 | 981 |
| 1728969300 | 1.145 | 0.01 | 0.44 | 1.1 | 1.15 | 1.1 | 101052 |
| 1728882900 | 1.1399999 | 0.05 | 4.59 | 1.28 | 1.28 | 1.09 | 2120695 |
| 1728623700 | 1.09 | 0.02 | 1.87 | 1.15 | 1.16 | 1.09 | 40351 |
| 1728537300 | 1.07 | 0.06 | 5.42 | 1.035 | 1.07 | 1.035 | 88663 |
| 1728450900 | 1.0149999 | 0.01 | 1.50 | 1.02 | 1.03 | 1.0149999 | 6697 |
| 1728364500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1728278100 | 1 | -0.02 | -1.96 | 1.0149999 | 1.02 | 1 | 38342 |
| 1728022500 | 1.02 | 0.01 | 0.99 | 1.025 | 1.025 | 1.02 | 251 |
| 1727936100 | 1.01 | 0.02 | 1.51 | 1.03 | 1.03 | 1 | 19596 |
| 1727849700 | 0.995 | -0.005 | -0.50 | 1.0149999 | 1.0149999 | 0.995 | 40454 |
| 1727763300 | 1 | -0.01 | -0.99 | 1.0149999 | 1.0149999 | 1 | 27251 |
| 1727676900 | 1.01 | 0.02 | 2.02 | 0.995 | 1.02 | 0.995 | 36680 |
| 1727417700 | 0.99 | -0.02 | -1.98 | 0.99 | 0.99 | 0.99 | 58 |
| 1727331300 | 1.01 | 0.02 | 1.51 | 1.01 | 1.02 | 0.995 | 11798 |
| 1727244900 | 0.995 | 0.01 | 1.02 | 0.995 | 1.02 | 0.98 | 117097 |
| 1727158500 | 0.985 | 0.005 | 0.51 | 1 | 1 | 0.985 | 28011 |
| 1727072100 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.975 | 35150 |
| 1726812900 | 1.02 | -0.02 | -1.45 | 1.035 | 1.035 | 1.02 | 24112 |
| 1726726500 | 1.035 | 0.06 | 6.15 | 0.98 | 1.035 | 0.98 | 96043 |
| 1726640100 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 2736 |
| 1726553700 | 0.975 | 0.045 | 4.84 | 0.94 | 1.03 | 0.94 | 94681 |
| 1726467300 | 0.93 | 0 | 0.00 | 0.92 | 0.93 | 0.92 | 4528 |
| 1726208100 | 0.93 | 0.025 | 2.76 | 0.94 | 0.94 | 0.91 | 66224 |
| 1726121700 | 0.905 | -0.025 | -2.69 | 0.9 | 0.91 | 0.9 | 2820 |
| 1726035300 | 0.93 | 0.005 | 0.54 | 0.94 | 0.94 | 0.93 | 7427 |
| 1725948900 | 0.925 | 0.04 | 4.52 | 0.885 | 0.925 | 0.885 | 47563 |
| 1725862500 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 2561 |
| 1725603300 | 0.885 | 0 | 0.00 | 0.8925 | 0.91 | 0.885 | 66003 |
| 1725516900 | 0.885 | -0.015 | -1.67 | 0.9 | 0.9 | 0.885 | 48550 |
| 1725430500 | 0.9 | 0 | 0.00 | 0.88 | 0.9 | 0.88 | 34307 |
| 1725344100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 226348 |
| 1725257700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8975 | 1132 |
| 1724998500 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.885 | 128051 |
| 1724912100 | 0.89 | 0.01 | 1.14 | 0.9 | 0.9 | 0.865 | 69204 |
| 1724825700 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 566930 |
| 1724739300 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 950429 |
| 1724652900 | 0.9 | 0.065 | 7.78 | 0.85 | 0.91 | 0.835 | 580387 |
| 1724393700 | 0.835 | -0.005 | -0.60 | 0.84 | 0.84 | 0.835 | 55551 |
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
Premium
