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 | 0 | 0.041 | 0.0425 | 0.041 | 183556 | 0.04199737 | DE |
| 4 | -0.007 | -14.5833333333 | 0.048 | 0.05 | 0.04 | 235899 | 0.04341664 | DE |
| 12 | 0.004 | 10.8108108108 | 0.037 | 0.051 | 0.035 | 235469 | 0.04275826 | DE |
| 26 | -0.002 | -4.6511627907 | 0.043 | 0.051 | 0.035 | 178513 | 0.04214909 | DE |
| 52 | -0.025 | -37.8787878788 | 0.066 | 0.07 | 0.035 | 300317 | 0.04579735 | DE |
| 156 | -0.184 | -81.7777777778 | 0.225 | 0.33 | 0.035 | 805327 | 0.14147416 | DE |
| 260 | 0.021 | 105 | 0.02 | 0.33 | 0.017 | 904976 | 0.13386921 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742879700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 16337 |
| 1742793300 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 25795 |
| 1742534100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 718352 |
| 1742447700 | 0.042 | -0.0005 | -1.18 | 0.042 | 0.042 | 0.042 | 77866 |
| 1742361300 | 0.0425 | 0.0005 | 1.19 | 0.041 | 0.0425 | 0.041 | 79432 |
| 1742274900 | 0.042 | 0.001 | 2.44 | 0.0429999 | 0.0429999 | 0.042 | 95000 |
| 1742188500 | 0.041 | -0.001 | -2.38 | 0.041 | 0.042 | 0.041 | 381770 |
| 1741929300 | 0.042 | 0.002 | 5.00 | 0.041 | 0.042 | 0.041 | 105753 |
| 1741842900 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 64378 |
| 1741756500 | 0.041 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.041 | 64690 |
| 1741670100 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 10792 |
| 1741583700 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 183552 |
| 1741324500 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 50035 |
| 1741238100 | 0.045 | 0.003 | 7.14 | 0.0429999 | 0.045 | 0.0429999 | 65003 |
| 1741151700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 85826 |
| 1741065300 | 0.042 | 0 | 0.00 | 0.045 | 0.045 | 0.042 | 223356 |
| 1740978900 | 0.042 | -0.002 | -4.55 | 0.042 | 0.044 | 0.042 | 42253 |
| 1740719700 | 0.044 | -0.001 | -2.22 | 0.044 | 0.046 | 0.044 | 371316 |
| 1740633300 | 0.045 | -0.001 | -2.17 | 0.045 | 0.05 | 0.044 | 1941475 |
| 1740546900 | 0.046 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 115000 |
| 1740460500 | 0.046 | 0 | 0.00 | 0.045 | 0.046 | 0.044 | 84426 |
| 1740374100 | 0.046 | 0 | 0.00 | 0.046 | 0.05 | 0.044 | 1001849 |
| 1740114900 | 0.046 | 0.006 | 15.00 | 0.04 | 0.0509999 | 0.04 | 1953541 |
| 1740028500 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.038 | 88446 |
| 1739942100 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 6146 |
| 1739855700 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 7908 |
| 1739769300 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 135557 |
| 1739510100 | 0.039 | -0.001 | -2.50 | 0.042 | 0.042 | 0.039 | 395375 |
| 1739423700 | 0.04 | -0.004 | -9.09 | 0.04 | 0.04 | 0.04 | 153219 |
| 1739337300 | 0.044 | 0.003 | 7.32 | 0.044 | 0.044 | 0.044 | 148969 |
| 1739250900 | 0.041 | 0.001 | 2.50 | 0.042 | 0.0509999 | 0.041 | 1402920 |
| 1739164500 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 60652 |
| 1738905300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738818900 | 0.04 | 0.003 | 8.11 | 0.037 | 0.04 | 0.037 | 10860 |
| 1738732500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738646100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1738559700 | 0.037 | -0.002 | -5.13 | 0.037 | 0.037 | 0.037 | 58001 |
| 1738300500 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.038 | 184756 |
| 1738214100 | 0.038 | 0.002 | 5.56 | 0.036 | 0.041 | 0.036 | 41380 |
| 1738127700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1738041300 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 190000 |
| 1737695700 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 250969 |
| 1737609300 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 39333 |
| 1737522900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1737436500 | 0.037 | -0.002 | -5.13 | 0.038 | 0.038 | 0.037 | 331210 |
| 1737350100 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 4 |
| 1737090900 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 127774 |
| 1737004500 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 25000 |
| 1736918100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 41201 |
| 1736831700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1736745300 | 0.037 | -0.002 | -5.13 | 0.038 | 0.038 | 0.037 | 45026 |
| 1736486100 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 1750 |
| 1736399700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736313300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736226900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1736140500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 1591 |
| 1735881300 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 20116 |
| 1735794900 | 0.037 | -0.002 | -5.13 | 0.037 | 0.037 | 0.037 | 12000 |
| 1735622100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1735535700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1735276500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 40000 |
| 1735014060 | 0.039 | -0.003 | -7.14 | 0.039 | 0.039 | 0.037 | 161569 |
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
