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 | 0.004 | 10.2564102564 | 0.039 | 0.045 | 0.037 | 462215 | 0.04077103 | DE |
| 4 | -0.003 | -6.52173913043 | 0.046 | 0.056 | 0.037 | 881063 | 0.04387529 | DE |
| 12 | -0.051 | -54.2553191489 | 0.094 | 0.096 | 0.037 | 2423270 | 0.05793037 | DE |
| 26 | 0.023 | 115 | 0.02 | 0.11 | 0.017 | 3338483 | 0.07035808 | DE |
| 52 | 0.006 | 16.2162162162 | 0.037 | 0.11 | 0.017 | 2839336 | 0.06774818 | DE |
| 156 | 0.006 | 16.2162162162 | 0.037 | 0.11 | 0.017 | 2839336 | 0.06774818 | DE |
| 260 | 0.006 | 16.2162162162 | 0.037 | 0.11 | 0.017 | 2839336 | 0.06774818 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 0.041 | 0 | 0.00 | 0.045 | 0.045 | 0.041 | 276669 |
| 1738559700 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 695071 |
| 1738300500 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 336533 |
| 1738214100 | 0.04 | -0.001 | -2.44 | 0.039 | 0.04 | 0.039 | 188578 |
| 1738127700 | 0.041 | 0.002 | 5.13 | 0.039 | 0.045 | 0.037 | 1088863 |
| 1738041300 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 2029 |
| 1737695700 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.037 | 1015947 |
| 1737609300 | 0.038 | -0.001 | -2.56 | 0.039 | 0.04 | 0.038 | 562696 |
| 1737522900 | 0.039 | -0.001 | -2.50 | 0.04 | 0.041 | 0.039 | 690580 |
| 1737436500 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 825826 |
| 1737350100 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 431546 |
| 1737090900 | 0.04 | -0.003 | -6.98 | 0.044 | 0.045 | 0.039 | 2533353 |
| 1737004500 | 0.0429999 | -0.004 | -8.51 | 0.047 | 0.047 | 0.0429999 | 822487 |
| 1736918100 | 0.047 | -0.001 | -2.08 | 0.049 | 0.049 | 0.047 | 538531 |
| 1736831700 | 0.048 | -0.001 | -2.04 | 0.0509999 | 0.053 | 0.047 | 989887 |
| 1736745300 | 0.049 | -0.005 | -9.26 | 0.055 | 0.055 | 0.046 | 2030080 |
| 1736486100 | 0.054 | 0.006 | 12.50 | 0.049 | 0.056 | 0.049 | 1040229 |
| 1736399700 | 0.048 | 0.002 | 4.35 | 0.048 | 0.049 | 0.048 | 484861 |
| 1736313300 | 0.046 | 0.001 | 2.22 | 0.046 | 0.049 | 0.046 | 1722615 |
| 1736226900 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 740494 |
| 1736140500 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.044 | 1801455 |
| 1735881300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 14104 |
| 1735794900 | 0.047 | -0.001 | -2.08 | 0.048 | 0.049 | 0.047 | 282800 |
| 1735617660 | 0.048 | -0.002 | -4.00 | 0.048 | 0.049 | 0.048 | 531007 |
| 1735535700 | 0.05 | 0.001 | 2.04 | 0.0509999 | 0.053 | 0.05 | 705560 |
| 1735276500 | 0.049 | 0.004 | 8.89 | 0.0509999 | 0.0509999 | 0.048 | 438642 |
| 1735014060 | 0.045 | -0.001 | -2.17 | 0.0509999 | 0.0509999 | 0.045 | 1179553 |
| 1734930900 | 0.046 | -0.002 | -4.17 | 0.0509999 | 0.0509999 | 0.044 | 1292716 |
| 1734671700 | 0.048 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.048 | 712944 |
| 1734585300 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 1231745 |
| 1734498900 | 0.048 | -0.004 | -7.69 | 0.0509999 | 0.052 | 0.048 | 3905448 |
| 1734412500 | 0.052 | 0.0010001 | 1.96 | 0.0509999 | 0.056 | 0.0509999 | 1193079 |
| 1734326100 | 0.0509999 | -0.001 | -1.92 | 0.055 | 0.058 | 0.0509999 | 3465927 |
| 1734066900 | 0.052 | -0.005 | -8.77 | 0.053 | 0.056 | 0.052 | 463115 |
| 1733980500 | 0.057 | 0.003 | 5.56 | 0.056 | 0.057 | 0.052 | 1033016 |
| 1733894100 | 0.054 | -0.004 | -6.90 | 0.055 | 0.057 | 0.054 | 1880157 |
| 1733807700 | 0.058 | 0.004 | 7.41 | 0.056 | 0.058 | 0.055 | 436951 |
| 1733721300 | 0.054 | -0.004 | -6.90 | 0.058 | 0.058 | 0.054 | 3607836 |
| 1733462100 | 0.058 | -0.001 | -1.69 | 0.058 | 0.06 | 0.058 | 591852 |
| 1733375700 | 0.059 | 0.002 | 3.51 | 0.058 | 0.061 | 0.057 | 3131919 |
| 1733289300 | 0.057 | -0.003 | -5.00 | 0.058 | 0.062 | 0.057 | 1055945 |
| 1733202900 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.058 | 521778 |
| 1733116500 | 0.061 | 0.007 | 12.96 | 0.068 | 0.069 | 0.057 | 7752780 |
| 1732857300 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1732770900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1732684500 | 0.054 | 0 | 0.00 | 0.054 | 0.055 | 0.052 | 786453 |
| 1732598100 | 0.054 | -0.003 | -5.26 | 0.059 | 0.06 | 0.054 | 3130724 |
| 1732511700 | 0.057 | -0.003 | -5.00 | 0.064 | 0.066 | 0.055 | 10159479 |
| 1732252500 | 0.06 | 0.002 | 3.45 | 0.065 | 0.075 | 0.06 | 24657491 |
| 1732166100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732079700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731993300 | 0.058 | -0.005 | -7.94 | 0.062 | 0.063 | 0.053 | 6310025 |
| 1731906900 | 0.063 | 0.001 | 1.61 | 0.06 | 0.069 | 0.06 | 4924764 |
| 1731647700 | 0.062 | -0.004 | -6.06 | 0.065 | 0.068 | 0.061 | 3946716 |
| 1731561300 | 0.066 | -0.013 | -16.46 | 0.08 | 0.08 | 0.066 | 7378364 |
| 1731474900 | 0.079 | -0.005 | -5.95 | 0.084 | 0.0859999 | 0.078 | 2938308 |
| 1731388500 | 0.084 | -0.009 | -9.68 | 0.094 | 0.096 | 0.084 | 7807195 |
| 1731302100 | 0.093 | -0.006 | -6.06 | 0.105 | 0.105 | 0.093 | 9375148 |
| 1731042900 | 0.099 | 0.008 | 8.79 | 0.089 | 0.1024999 | 0.088 | 8479732 |
| 1730956500 | 0.091 | -0.005 | -5.21 | 0.092 | 0.096 | 0.0859999 | 4764267 |
| 1730870100 | 0.096 | -0.009 | -8.57 | 0.11 | 0.11 | 0.092 | 13482886 |
| 1730783700 | 0.105 | 0.0085 | 8.81 | 0.095 | 0.1075 | 0.092 | 16407652 |
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
