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 | -0.003 | -5.76923076923 | 0.052 | 0.056 | 0.046 | 252603 | 0.04917866 | DE |
| 4 | 0.004 | 8.88888888889 | 0.045 | 0.056 | 0.045 | 160906 | 0.05025766 | DE |
| 12 | -0.003 | -5.76923076923 | 0.052 | 0.056 | 0.045 | 183710 | 0.04921478 | DE |
| 26 | 0.002 | 4.25531914894 | 0.047 | 0.075 | 0.041 | 281908 | 0.05340535 | DE |
| 52 | -0.019 | -27.9411764706 | 0.068 | 0.085 | 0.04 | 257677 | 0.05516819 | DE |
| 156 | -0.201 | -80.4 | 0.25 | 0.49 | 0.04 | 137146 | 0.13136989 | DE |
| 260 | -0.291 | -85.5882352941 | 0.34 | 0.945 | 0.04 | 164338 | 0.28119329 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.049 | 0.002 | 4.26 | 0.05 | 0.05 | 0.048 | 68650 |
| 1741238100 | 0.047 | -0.006 | -11.32 | 0.054 | 0.056 | 0.046 | 436874 |
| 1741151700 | 0.053 | 0 | 0.00 | 0.052 | 0.054 | 0.052 | 252285 |
| 1741065300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1740978900 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1740719700 | 0.053 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 227286 |
| 1740633300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1740546900 | 0.053 | 0 | 0.00 | 0.053 | 0.054 | 0.05 | 537611 |
| 1740460500 | 0.053 | 0.001 | 1.92 | 0.047 | 0.054 | 0.047 | 275408 |
| 1740374100 | 0.052 | 0.0010001 | 1.96 | 0.049 | 0.052 | 0.049 | 38588 |
| 1740114900 | 0.0509999 | 0.0009999 | 2.00 | 0.048 | 0.0509999 | 0.048 | 7042 |
| 1740028500 | 0.05 | 0.002 | 4.17 | 0.048 | 0.05 | 0.048 | 8001 |
| 1739942100 | 0.048 | 0.001 | 2.13 | 0.047 | 0.048 | 0.046 | 99360 |
| 1739855700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1739769300 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 212076 |
| 1739510100 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.045 | 126168 |
| 1739423700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 41864 |
| 1739337300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10978 |
| 1739250900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739164500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 71401 |
| 1738905300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738818900 | 0.045 | -0.002 | -4.26 | 0.047 | 0.047 | 0.045 | 50109 |
| 1738732500 | 0.047 | 0.001 | 2.17 | 0.048 | 0.048 | 0.047 | 137660 |
| 1738646100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738559700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1738300500 | 0.046 | -0.006 | -11.54 | 0.0509999 | 0.056 | 0.046 | 1013937 |
| 1738214100 | 0.052 | 0.002 | 4.00 | 0.052 | 0.053 | 0.052 | 327060 |
| 1738127700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 75170 |
| 1738041300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737695700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737609300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737522900 | 0.05 | 0 | 0.00 | 0.047 | 0.05 | 0.047 | 27195 |
| 1737436500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737350100 | 0.05 | 0.002 | 4.17 | 0.05 | 0.0509999 | 0.05 | 533837 |
| 1737090900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1737004500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736918100 | 0.048 | -0.003 | -5.88 | 0.048 | 0.048 | 0.048 | 24563 |
| 1736831700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736745300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736486100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736399700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736313300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736226900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736140500 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 10098 |
| 1735881300 | 0.05 | 0.003 | 6.38 | 0.049 | 0.052 | 0.049 | 561596 |
| 1735790460 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1735617660 | 0.047 | -0.001 | -2.08 | 0.047 | 0.047 | 0.047 | 449172 |
| 1735535700 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 5007 |
| 1735276500 | 0.05 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 156473 |
| 1735017300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734930900 | 0.05 | 0.003 | 6.38 | 0.049 | 0.05 | 0.049 | 70000 |
| 1734671700 | 0.047 | -0.003 | -6.00 | 0.047 | 0.049 | 0.047 | 79017 |
| 1734585300 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 101465 |
| 1734498900 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0509999 | 0.05 | 153026 |
| 1734412500 | 0.05 | -0.002 | -3.85 | 0.05 | 0.05 | 0.05 | 47527 |
| 1734326100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 9640 |
| 1734066900 | 0.052 | 0.0010001 | 1.96 | 0.055 | 0.055 | 0.0509999 | 1365000 |
| 1733980500 | 0.0509999 | -0.002 | -3.77 | 0.053 | 0.053 | 0.0509999 | 335864 |
| 1733894100 | 0.053 | 0.001 | 1.92 | 0.054 | 0.055 | 0.053 | 272425 |
| 1733807700 | 0.052 | -0.008 | -13.33 | 0.057 | 0.057 | 0.052 | 825484 |
| 1733721300 | 0.06 | 0.005 | 9.09 | 0.073 | 0.075 | 0.056 | 7328595 |
| 1733698800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
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
