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 | -4.54545454545 | 0.33 | 0.34 | 0.32 | 61805 | 0.32093105 | DE |
| 4 | -0.005 | -1.5625 | 0.32 | 0.37 | 0.305 | 46344 | 0.33314601 | DE |
| 12 | -0.065 | -17.1052631579 | 0.38 | 0.39 | 0.305 | 75333 | 0.3335031 | DE |
| 26 | -0.025 | -7.35294117647 | 0.34 | 0.42 | 0.3 | 69198 | 0.33449238 | DE |
| 52 | 0 | 0 | 0.315 | 0.45 | 0.27 | 97535 | 0.33891166 | DE |
| 156 | 0.045 | 16.6666666667 | 0.27 | 0.765 | 0.205 | 547994 | 0.4144545 | DE |
| 260 | 0.105 | 50 | 0.21 | 1 | 0.1 | 405475 | 0.41233909 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 226878 |
| 1737350100 | 0.325 | -0.015 | -4.41 | 0.325 | 0.325 | 0.325 | 7762 |
| 1737090900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737004500 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.34 | 8564 |
| 1736918100 | 0.325 | -0.015 | -4.41 | 0.33 | 0.33 | 0.325 | 4017 |
| 1736831700 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.34 | 264 |
| 1736745300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 10916 |
| 1736486100 | 0.335 | -0.015 | -4.29 | 0.335 | 0.335 | 0.335 | 37920 |
| 1736399700 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 2989 |
| 1736313300 | 0.35 | -0.02 | -5.41 | 0.35 | 0.35 | 0.35 | 276 |
| 1736226900 | 0.37 | 0.04 | 12.12 | 0.3449999 | 0.37 | 0.34 | 122922 |
| 1736140500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 9148 |
| 1735881300 | 0.33 | 0.015 | 4.76 | 0.33 | 0.33 | 0.33 | 133230 |
| 1735790460 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1735617660 | 0.315 | -0.005 | -1.56 | 0.305 | 0.315 | 0.305 | 21302 |
| 1735535700 | 0.32 | -0.025 | -7.25 | 0.32 | 0.3325 | 0.32 | 62626 |
| 1735273260 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1735014060 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.3449999 | 153294 |
| 1734930900 | 0.35 | 0.02 | 6.06 | 0.36 | 0.36 | 0.3449999 | 177420 |
| 1734671700 | 0.33 | -0.005 | -1.49 | 0.32 | 0.3449999 | 0.32 | 533743 |
| 1734585300 | 0.335 | -0.005 | -1.47 | 0.325 | 0.335 | 0.32 | 245094 |
| 1734498900 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 3631 |
| 1734412500 | 0.33 | 0.01 | 3.13 | 0.33 | 0.3449999 | 0.325 | 225351 |
| 1734326100 | 0.32 | 0 | 0.00 | 0.335 | 0.335 | 0.32 | 512396 |
| 1734066900 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.31 | 413468 |
| 1733980500 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.33 | 3875 |
| 1733894100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1733807700 | 0.335 | -0.005 | -1.47 | 0.33 | 0.335 | 0.33 | 37037 |
| 1733721300 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 2118 |
| 1733462100 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.33 | 146719 |
| 1733375700 | 0.34 | -0.035 | -9.33 | 0.3449999 | 0.3449999 | 0.34 | 57862 |
| 1733289300 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1733202900 | 0.375 | 0.0300001 | 8.70 | 0.375 | 0.375 | 0.375 | 2577 |
| 1733116500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1732857300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 1748 |
| 1732770900 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.3449999 | 13607 |
| 1732684500 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 56779 |
| 1732598100 | 0.355 | -0.035 | -8.97 | 0.355 | 0.355 | 0.355 | 331 |
| 1732511700 | 0.39 | 0.015 | 4.00 | 0.36 | 0.39 | 0.36 | 14032 |
| 1732252500 | 0.375 | 0.015 | 4.17 | 0.37 | 0.375 | 0.36 | 53205 |
| 1732166100 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.365 | 0.35 | 14337 |
| 1732079700 | 0.3449999 | 0.0149999 | 4.55 | 0.3449999 | 0.35 | 0.33 | 33523 |
| 1731993300 | 0.33 | 0 | 0.00 | 0.33 | 0.35 | 0.33 | 23936 |
| 1731906900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 10651 |
| 1731647700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 967 |
| 1731561300 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 12364 |
| 1731474900 | 0.34 | -0.02 | -5.56 | 0.3449999 | 0.3449999 | 0.34 | 2755 |
| 1731388500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731302100 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1443 |
| 1731042900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730956500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730870100 | 0.35 | -0.025 | -6.67 | 0.35 | 0.35 | 0.35 | 1330 |
| 1730783700 | 0.375 | 0.02 | 5.63 | 0.355 | 0.375 | 0.35 | 110307 |
| 1730697300 | 0.355 | -0.025 | -6.58 | 0.355 | 0.355 | 0.355 | 11642 |
| 1730438100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730351700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 9285 |
| 1730265300 | 0.38 | 0.025 | 7.04 | 0.38 | 0.38 | 0.38 | 5007 |
| 1730178900 | 0.355 | -0.025 | -6.58 | 0.36 | 0.36 | 0.355 | 3555 |
| 1730092500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729833300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729746900 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 4323 |
| 1729660500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1729574100 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 10000 |
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
