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 | -0.03 | -5.08474576271 | 0.59 | 0.62 | 0.55 | 13949 | 0.59306172 | DE |
| 4 | -0.035 | -5.88235294118 | 0.595 | 0.62 | 0.55 | 9349 | 0.58847415 | DE |
| 12 | -0.085 | -13.1782945736 | 0.645 | 0.69 | 0.55 | 17757 | 0.62376694 | DE |
| 26 | -0.04 | -6.66666666667 | 0.6 | 0.82 | 0.55 | 17102 | 0.66880345 | DE |
| 52 | -0.01 | -1.75438596491 | 0.57 | 0.87 | 0.5 | 20965 | 0.66421137 | DE |
| 156 | 0.03 | 5.66037735849 | 0.53 | 0.95 | 0.41 | 20922 | 0.61325886 | DE |
| 260 | 0.37 | 194.736842105 | 0.19 | 0.95 | 0.16 | 20837 | 0.55685468 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 0.56 | -0.0025 | -0.44 | 0.5675 | 0.58 | 0.55 | 34380 |
| 1738214100 | 0.5625 | -0.0075 | -1.32 | 0.5625 | 0.5625 | 0.5625 | 4736 |
| 1738127700 | 0.5699999 | -0.03 | -5.00 | 0.58 | 0.58 | 0.5699999 | 23710 |
| 1738041300 | 0.6 | 0 | 0.00 | 0.605 | 0.605 | 0.6 | 9228 |
| 1737695700 | 0.6 | -0.015 | -2.44 | 0.62 | 0.62 | 0.6 | 1248 |
| 1737609300 | 0.615 | 0.0500001 | 8.85 | 0.59 | 0.62 | 0.59 | 21611 |
| 1737522900 | 0.5649999 | -0.025 | -4.24 | 0.555 | 0.5649999 | 0.55 | 7990 |
| 1737436500 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 5000 |
| 1737350100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1737090900 | 0.58 | -0.02 | -3.33 | 0.585 | 0.585 | 0.58 | 11554 |
| 1737004500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1736918100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 1800 |
| 1736831700 | 0.6 | 0 | 0.00 | 0.595 | 0.6 | 0.59 | 782 |
| 1736745300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 8154 |
| 1736486100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 1005 |
| 1736399700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 472 |
| 1736313300 | 0.6 | 0.02 | 3.45 | 0.595 | 0.62 | 0.595 | 5449 |
| 1736226900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736140500 | 0.58 | -0.02 | -3.33 | 0.595 | 0.595 | 0.58 | 33422 |
| 1735881300 | 0.6 | 0.005 | 0.84 | 0.595 | 0.6 | 0.595 | 8808 |
| 1735790460 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1735617660 | 0.595 | 0 | 0.00 | 0.5925 | 0.595 | 0.5925 | 10000 |
| 1735535700 | 0.595 | -0.015 | -2.46 | 0.6 | 0.6 | 0.59 | 11094 |
| 1735276500 | 0.61 | -0.005 | -0.81 | 0.605 | 0.61 | 0.605 | 660 |
| 1735014060 | 0.615 | -0.005 | -0.81 | 0.615 | 0.615 | 0.615 | 2601 |
| 1734930900 | 0.62 | -0.02 | -3.13 | 0.62 | 0.62 | 0.62 | 1000 |
| 1734671700 | 0.64 | 0.015 | 2.40 | 0.64 | 0.64 | 0.64 | 389 |
| 1734585300 | 0.625 | 0.005 | 0.81 | 0.625 | 0.625 | 0.625 | 800 |
| 1734498900 | 0.62 | -0.005 | -0.80 | 0.62 | 0.625 | 0.62 | 12210 |
| 1734412500 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1734326100 | 0.625 | -0.005 | -0.79 | 0.625 | 0.625 | 0.625 | 3300 |
| 1734066900 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 800 |
| 1733980500 | 0.63 | -0.005 | -0.79 | 0.63 | 0.63 | 0.63 | 4896 |
| 1733894100 | 0.635 | -0.03 | -4.51 | 0.6899999 | 0.6899999 | 0.635 | 27616 |
| 1733807700 | 0.665 | 0.055 | 9.02 | 0.65 | 0.665 | 0.65 | 31140 |
| 1733721300 | 0.61 | 0.01 | 1.67 | 0.61 | 0.64 | 0.6 | 49879 |
| 1733462100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1733375700 | 0.6 | 0.05 | 9.09 | 0.6 | 0.6 | 0.6 | 2028 |
| 1733289300 | 0.55 | -0.08 | -12.70 | 0.63 | 0.63 | 0.55 | 59501 |
| 1733202900 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 66417 |
| 1733116500 | 0.63 | 0.015 | 2.44 | 0.65 | 0.65 | 0.63 | 4083 |
| 1732857300 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 1097 |
| 1732770900 | 0.615 | 0.005 | 0.82 | 0.615 | 0.615 | 0.615 | 1625 |
| 1732684500 | 0.61 | -0.04 | -6.15 | 0.61 | 0.61 | 0.61 | 750 |
| 1732598100 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 3825 |
| 1732511700 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.6 | 57579 |
| 1732252500 | 0.65 | 0 | 0.00 | 0.645 | 0.65 | 0.645 | 39920 |
| 1732166100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1732079700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 26728 |
| 1731993300 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 9405 |
| 1731906900 | 0.65 | 0 | 0.00 | 0.64 | 0.665 | 0.64 | 26510 |
| 1731647700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1731561300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 159 |
| 1731474900 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 19909 |
| 1731388500 | 0.65 | -0.005 | -0.76 | 0.65 | 0.65 | 0.645 | 102846 |
| 1731302100 | 0.655 | 0.01 | 1.55 | 0.655 | 0.655 | 0.655 | 8593 |
| 1731042900 | 0.645 | 0 | 0.00 | 0.65 | 0.655 | 0.645 | 80793 |
| 1730956500 | 0.645 | 0 | 0.00 | 0.645 | 0.655 | 0.645 | 43949 |
| 1730870100 | 0.645 | 0 | 0.00 | 0.645 | 0.66 | 0.645 | 2026 |
| 1730783700 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 2315 |
| 1730697300 | 0.645 | -0.03 | -4.44 | 0.65 | 0.65 | 0.645 | 14632 |
| 1730438100 | 0.675 | -0.02 | -2.88 | 0.7 | 0.7 | 0.675 | 5537 |
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
