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 | -0.005 | -0.3663003663 | 1.365 | 1.4 | 1.33 | 39844 | 1.36339317 | DE |
| 4 | -0.065 | -4.56140350877 | 1.425 | 1.49 | 1.3 | 30420 | 1.36363093 | DE |
| 12 | -0.05 | -3.54609929078 | 1.41 | 1.555 | 1.3 | 23610 | 1.43443476 | DE |
| 26 | -0.085 | -5.88235294118 | 1.445 | 1.77 | 1.25 | 53973 | 1.46967103 | DE |
| 52 | -0.79 | -36.7441860465 | 2.15 | 2.25 | 1.25 | 53635 | 1.66325707 | DE |
| 156 | -0.72 | -34.6153846154 | 2.08 | 2.9 | 1.25 | 41171 | 2.01833011 | DE |
| 260 | 0.06 | 4.61538461538 | 1.3 | 2.9 | 1.19 | 36994 | 1.97894594 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.36 | 10441 |
| 1732166100 | 1.37 | 0.03 | 1.86 | 1.37 | 1.37 | 1.35 | 27616 |
| 1732079700 | 1.345 | -0.06 | -3.93 | 1.4 | 1.4 | 1.33 | 101660 |
| 1731993300 | 1.4 | 0.04 | 2.94 | 1.355 | 1.4 | 1.355 | 48118 |
| 1731906900 | 1.36 | 0 | 0.00 | 1.365 | 1.365 | 1.34 | 11383 |
| 1731647700 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.35 | 28281 |
| 1731561300 | 1.37 | 0.03 | 2.24 | 1.36 | 1.37 | 1.35 | 26974 |
| 1731474900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1731388500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.33 | 13886 |
| 1731302100 | 1.34 | 0 | 0.00 | 1.36 | 1.36 | 1.34 | 27287 |
| 1731042900 | 1.34 | 0 | 0.00 | 1.34 | 1.37 | 1.33 | 37420 |
| 1730956500 | 1.34 | 0.03 | 2.29 | 1.32 | 1.34 | 1.315 | 21285 |
| 1730870100 | 1.31 | -0.04 | -2.96 | 1.33 | 1.36 | 1.3 | 71899 |
| 1730783700 | 1.35 | -0.04 | -2.53 | 1.37 | 1.37 | 1.35 | 9838 |
| 1730697300 | 1.385 | -0.02 | -1.07 | 1.3899999 | 1.3899999 | 1.385 | 7195 |
| 1730438100 | 1.4 | -0.01 | -0.71 | 1.42 | 1.43 | 1.4 | 23985 |
| 1730351700 | 1.41 | -0.02 | -1.40 | 1.44 | 1.44 | 1.41 | 50770 |
| 1730265300 | 1.43 | 0 | 0.00 | 1.44 | 1.44 | 1.43 | 6781 |
| 1730178900 | 1.43 | 0.02 | 1.42 | 1.49 | 1.49 | 1.43 | 1671 |
| 1730092500 | 1.41 | -0.07 | -4.73 | 1.425 | 1.425 | 1.4 | 51487 |
| 1729833300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 2377 |
| 1729746900 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 19851 |
| 1729660500 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.44 | 25148 |
| 1729574100 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 4349 |
| 1729487700 | 1.49 | 0 | 0.00 | 1.495 | 1.5 | 1.49 | 9831 |
| 1729228500 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.49 | 8151 |
| 1729142100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 54449 |
| 1729055700 | 1.5 | -0.02 | -0.99 | 1.52 | 1.52 | 1.5 | 76544 |
| 1728969300 | 1.5149999 | -0.02 | -0.98 | 1.5149999 | 1.5149999 | 1.5149999 | 500 |
| 1728882900 | 1.53 | 0.01 | 0.66 | 1.525 | 1.53 | 1.5149999 | 34326 |
| 1728623700 | 1.52 | 0.01 | 0.66 | 1.54 | 1.54 | 1.52 | 13952 |
| 1728537300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.5 | 7355 |
| 1728450900 | 1.51 | 0.01 | 0.67 | 1.5049999 | 1.51 | 1.5049999 | 6702 |
| 1728364500 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 870 |
| 1728278100 | 1.5 | -0.01 | -0.33 | 1.5049999 | 1.5049999 | 1.5 | 13698 |
| 1728022500 | 1.5049999 | 0 | 0.33 | 1.5049999 | 1.5049999 | 1.5049999 | 134 |
| 1727936100 | 1.5 | 0.01 | 1.01 | 1.495 | 1.5 | 1.495 | 1912 |
| 1727849700 | 1.485 | -0.04 | -2.30 | 1.535 | 1.535 | 1.485 | 23897 |
| 1727763300 | 1.52 | 0.03 | 2.01 | 1.49 | 1.53 | 1.49 | 18411 |
| 1727676900 | 1.49 | 0 | 0.00 | 1.5049999 | 1.51 | 1.485 | 18214 |
| 1727417700 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.49 | 23658 |
| 1727331300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 11371 |
| 1727244900 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.5 | 20328 |
| 1727158500 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.49 | 31385 |
| 1727072100 | 1.5 | -0.01 | -0.33 | 1.5 | 1.5049999 | 1.5 | 8247 |
| 1726812900 | 1.5049999 | 0.01 | 0.67 | 1.5049999 | 1.5149999 | 1.5 | 19932 |
| 1726726500 | 1.495 | 0.02 | 1.01 | 1.49 | 1.495 | 1.49 | 22072 |
| 1726640100 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.47 | 35355 |
| 1726553700 | 1.5 | -0.02 | -1.32 | 1.51 | 1.51 | 1.48 | 15383 |
| 1726467300 | 1.52 | 0.06 | 4.11 | 1.475 | 1.555 | 1.475 | 45510 |
| 1726208100 | 1.46 | 0 | 0.00 | 1.46 | 1.465 | 1.46 | 33267 |
| 1726121700 | 1.46 | 0.01 | 1.04 | 1.445 | 1.48 | 1.435 | 40499 |
| 1726035300 | 1.445 | 0.01 | 0.35 | 1.44 | 1.45 | 1.44 | 7702 |
| 1725948900 | 1.44 | 0.03 | 2.13 | 1.48 | 1.48 | 1.44 | 10725 |
| 1725862500 | 1.41 | -0.05 | -3.09 | 1.45 | 1.45 | 1.4 | 32159 |
| 1725603300 | 1.455 | 0.01 | 0.34 | 1.455 | 1.455 | 1.45 | 2365 |
| 1725516900 | 1.45 | -0.02 | -1.36 | 1.4575 | 1.465 | 1.45 | 37704 |
| 1725430500 | 1.47 | 0 | 0.34 | 1.47 | 1.47 | 1.47 | 678 |
| 1725344100 | 1.465 | 0.02 | 1.03 | 1.5 | 1.5049999 | 1.45 | 35440 |
| 1725257700 | 1.45 | 0.03 | 2.11 | 1.41 | 1.45 | 1.4 | 24665 |
| 1724998500 | 1.42 | 0.05 | 3.65 | 1.385 | 1.435 | 1.385 | 927045 |
| 1724912100 | 1.37 | 0.01 | 0.74 | 1.35 | 1.37 | 1.305 | 44334 |
| 1724825700 | 1.36 | -0.04 | -2.86 | 1.45 | 1.45 | 1.36 | 97486 |
| 1724739300 | 1.4 | -0.06 | -4.11 | 1.44 | 1.47 | 1.4 | 45840 |
| 1724652900 | 1.46 | 0.08 | 5.80 | 1.43 | 1.52 | 1.42 | 101185 |
| 1724393700 | 1.3799999 | -0.17 | -10.97 | 1.55 | 1.55 | 1.355 | 253599 |
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
Premium
