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 | 0.0025 | 0.909090909091 | 0.275 | 0.295 | 0.275 | 250496 | 0.28722527 | DE |
| 4 | 0.0025 | 0.909090909091 | 0.275 | 0.295 | 0.26 | 211119 | 0.27947746 | DE |
| 12 | -0.0425 | -13.28125 | 0.32 | 0.325 | 0.25 | 334002 | 0.27945322 | DE |
| 26 | 0.0275 | 11 | 0.25 | 0.33 | 0.235 | 481106 | 0.28350923 | DE |
| 52 | -0.0325 | -10.4838709677 | 0.31 | 0.33 | 0.22 | 601874 | 0.25565755 | DE |
| 156 | -0.1175 | -29.746835443 | 0.395 | 0.48 | 0.2 | 540792 | 0.2858758 | DE |
| 260 | 0.1025 | 58.5714285714 | 0.175 | 0.615 | 0.099 | 577594 | 0.31244989 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.2775 | -0.0045 | -1.60 | 0.2849999 | 0.2849999 | 0.2775 | 117623 |
| 1737609300 | 0.2819999 | -0.003 | -1.05 | 0.2849999 | 0.29 | 0.2819999 | 312341 |
| 1737522900 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.29 | 0.2824999 | 152112 |
| 1737436500 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.2849999 | 250857 |
| 1737350100 | 0.29 | 0.01 | 3.57 | 0.275 | 0.295 | 0.275 | 419548 |
| 1737090900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 62529 |
| 1737004500 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 47144 |
| 1736918100 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 143556 |
| 1736831700 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.275 | 103004 |
| 1736745300 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 311397 |
| 1736486100 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.27 | 282561 |
| 1736399700 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 120015 |
| 1736313300 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.29 | 0.27 | 591272 |
| 1736226900 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 230436 |
| 1736140500 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.275 | 218300 |
| 1735881300 | 0.28 | 0.0075 | 2.75 | 0.265 | 0.28 | 0.265 | 31927 |
| 1735794900 | 0.2725 | 0.0125 | 4.81 | 0.275 | 0.275 | 0.2725 | 327070 |
| 1735617660 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 205369 |
| 1735535700 | 0.27 | 0.005 | 1.89 | 0.275 | 0.275 | 0.265 | 84202 |
| 1735276500 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 193125 |
| 1735014060 | 0.265 | -0.0025 | -0.93 | 0.265 | 0.27 | 0.265 | 40084 |
| 1734930900 | 0.2675 | 0.0025 | 0.94 | 0.27 | 0.275 | 0.2675 | 409967 |
| 1734671700 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 321837 |
| 1734585300 | 0.265 | 0.0125 | 4.95 | 0.255 | 0.27 | 0.255 | 1069311 |
| 1734498900 | 0.2525 | -0.0025 | -0.98 | 0.255 | 0.255 | 0.25 | 419203 |
| 1734412500 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.25 | 845787 |
| 1734326100 | 0.26 | -0.015 | -5.45 | 0.27 | 0.275 | 0.255 | 1353288 |
| 1734066900 | 0.275 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 64399 |
| 1733980500 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 369740 |
| 1733894100 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.275 | 342585 |
| 1733807700 | 0.275 | 0 | 0.00 | 0.275 | 0.2824999 | 0.275 | 365284 |
| 1733721300 | 0.275 | -0.0075 | -2.65 | 0.29 | 0.29 | 0.275 | 95778 |
| 1733462100 | 0.2824999 | -0.0025 | -0.88 | 0.2849999 | 0.2849999 | 0.28 | 169364 |
| 1733375700 | 0.2849999 | 0.0025 | 0.88 | 0.29 | 0.29 | 0.28 | 68138 |
| 1733289300 | 0.2824999 | 0.0074999 | 2.73 | 0.275 | 0.2824999 | 0.275 | 282988 |
| 1733202900 | 0.275 | -0.0075 | -2.65 | 0.28 | 0.2824999 | 0.275 | 385000 |
| 1733116500 | 0.2824999 | 0.0005 | 0.18 | 0.2849999 | 0.2849999 | 0.28 | 222784 |
| 1732857300 | 0.2819999 | -0.003 | -1.05 | 0.2849999 | 0.29 | 0.2819999 | 186461 |
| 1732770900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 376965 |
| 1732684500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 71632 |
| 1732598100 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 304778 |
| 1732511700 | 0.2849999 | 0.003 | 1.06 | 0.2849999 | 0.29 | 0.28 | 184229 |
| 1732252500 | 0.2819999 | 0.0019999 | 0.71 | 0.2824999 | 0.2849999 | 0.28 | 157221 |
| 1732166100 | 0.28 | -0.005 | -1.75 | 0.28 | 0.2849999 | 0.275 | 388597 |
| 1732079700 | 0.2849999 | 0.0025 | 0.88 | 0.2849999 | 0.29 | 0.275 | 429760 |
| 1731993300 | 0.2824999 | -0.0025 | -0.88 | 0.2849999 | 0.29 | 0.28 | 365246 |
| 1731906900 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 259866 |
| 1731647700 | 0.28 | -0.0125 | -4.27 | 0.29 | 0.2975 | 0.265 | 2439161 |
| 1731561300 | 0.2925 | -0.0075 | -2.50 | 0.305 | 0.305 | 0.29 | 653177 |
| 1731474900 | 0.3 | -0.005 | -1.64 | 0.305 | 0.3075 | 0.3 | 142145 |
| 1731388500 | 0.305 | -0.002 | -0.65 | 0.305 | 0.3075 | 0.305 | 40137 |
| 1731302100 | 0.307 | 0 | 0.00 | 0.305 | 0.31 | 0.305 | 109944 |
| 1731042900 | 0.307 | -0.008 | -2.54 | 0.315 | 0.32 | 0.3 | 526802 |
| 1730956500 | 0.315 | 0.003 | 0.96 | 0.32 | 0.32 | 0.31 | 357501 |
| 1730870100 | 0.312 | -0.0005 | -0.16 | 0.315 | 0.315 | 0.31 | 309259 |
| 1730783700 | 0.3125 | -0.0025 | -0.79 | 0.31 | 0.315 | 0.31 | 299011 |
| 1730697300 | 0.315 | 0 | 0.00 | 0.32 | 0.325 | 0.312 | 406308 |
| 1730438100 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 240074 |
| 1730351700 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.31 | 434750 |
| 1730265300 | 0.315 | -0.015 | -4.55 | 0.325 | 0.325 | 0.315 | 349087 |
| 1730178900 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 482283 |
| 1730092500 | 0.32 | 0.02 | 6.67 | 0.315 | 0.327 | 0.3025 | 1848504 |
| 1729833300 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.3 | 524955 |
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
