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 | 0.055 | 15.9420289855 | 0.345 | 0.4 | 0.345 | 109082 | 0.39716475 | DE |
| 4 | 0.075 | 23.0769230769 | 0.325 | 0.4 | 0.31 | 179439 | 0.33982574 | DE |
| 12 | 0.04 | 11.1111111111 | 0.36 | 0.4 | 0.305 | 125240 | 0.33569574 | DE |
| 26 | 0.09 | 29.0322580645 | 0.31 | 0.42 | 0.305 | 86774 | 0.33664722 | DE |
| 52 | 0.11 | 37.9310344828 | 0.29 | 0.45 | 0.27 | 90474 | 0.34608987 | DE |
| 156 | 0.165 | 70.2127659574 | 0.235 | 0.765 | 0.205 | 552573 | 0.41404955 | DE |
| 260 | 0.215 | 116.216216216 | 0.185 | 1 | 0.115 | 400728 | 0.41612315 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739423700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739337300 | 0.4 | 0.0275 | 7.38 | 0.395 | 0.4 | 0.395 | 298988 |
| 1739250900 | 0.3725 | 0.0275001 | 7.97 | 0.36 | 0.375 | 0.36 | 22775 |
| 1739164500 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 5482 |
| 1738905300 | 0.34 | -0.02 | -5.56 | 0.3449999 | 0.3449999 | 0.34 | 29237 |
| 1738818900 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.36 | 6279 |
| 1738732500 | 0.37 | 0.005 | 1.37 | 0.365 | 0.375 | 0.365 | 43908 |
| 1738646100 | 0.365 | -0.02 | -5.19 | 0.365 | 0.365 | 0.365 | 1091 |
| 1738559700 | 0.385 | -0.015 | -3.75 | 0.385 | 0.385 | 0.375 | 73269 |
| 1738300500 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4 | 0.385 | 70080 |
| 1738214100 | 0.36 | 0.04 | 12.50 | 0.36 | 0.375 | 0.36 | 519157 |
| 1738127700 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 322364 |
| 1738041300 | 0.315 | -0.02 | -5.97 | 0.32 | 0.325 | 0.31 | 465332 |
| 1737695700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1737609300 | 0.335 | 0.02 | 6.35 | 0.3225 | 0.3449999 | 0.32 | 181641 |
| 1737522900 | 0.315 | -0.005 | -1.56 | 0.32 | 0.33 | 0.315 | 596782 |
| 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 |
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
