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 | -0.002 | -5 | 0.04 | 0.04 | 0.036 | 394895 | 0.03823612 | DE |
| 4 | -0.006 | -13.6363636364 | 0.044 | 0.0485 | 0.036 | 554321 | 0.04195135 | DE |
| 12 | -0.001 | -2.5641025641 | 0.039 | 0.057 | 0.032 | 466985 | 0.04238905 | DE |
| 26 | -0.051 | -57.3033707865 | 0.089 | 0.089 | 0.032 | 735155 | 0.05413971 | DE |
| 52 | -0.072 | -65.4545454545 | 0.11 | 0.125 | 0.032 | 586344 | 0.06914173 | DE |
| 156 | -0.222 | -85.3846153846 | 0.26 | 0.29 | 0.032 | 522932 | 0.12027186 | DE |
| 260 | -0.112 | -74.6666666667 | 0.15 | 0.29 | 0.032 | 762481 | 0.13746561 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 0.038 | 0.001 | 2.70 | 0.036 | 0.038 | 0.036 | 1766544 |
| 1740633300 | 0.037 | 0 | 0.00 | 0.036 | 0.037 | 0.034 | 1188135 |
| 1740546900 | 0.037 | 0 | 0.00 | 0.036 | 0.037 | 0.036 | 176421 |
| 1740460500 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.036 | 376292 |
| 1740374100 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.037 | 912304 |
| 1740114900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 105302 |
| 1740028500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 404157 |
| 1739942100 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 182331 |
| 1739855700 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.0429999 | 0.04 | 3113089 |
| 1739769300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1739510100 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.045 | 0.041 | 373874 |
| 1739423700 | 0.042 | 0 | 0.00 | 0.041 | 0.044 | 0.041 | 670608 |
| 1739337300 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.04 | 1215927 |
| 1739250900 | 0.041 | -0.002 | -4.65 | 0.044 | 0.044 | 0.041 | 291894 |
| 1739164500 | 0.0429999 | -0.002 | -4.44 | 0.047 | 0.047 | 0.041 | 635402 |
| 1738905300 | 0.045 | -0.002 | -4.26 | 0.047 | 0.047 | 0.045 | 265068 |
| 1738818900 | 0.047 | 0 | 0.00 | 0.0485 | 0.0485 | 0.047 | 190712 |
| 1738732500 | 0.047 | 0.001 | 2.17 | 0.047 | 0.048 | 0.047 | 160647 |
| 1738646100 | 0.046 | -0.001 | -2.13 | 0.045 | 0.047 | 0.045 | 130322 |
| 1738559700 | 0.047 | 0.001 | 2.17 | 0.047 | 0.048 | 0.046 | 1301706 |
| 1738300500 | 0.046 | 0.002 | 4.55 | 0.046 | 0.047 | 0.045 | 22888 |
| 1738214100 | 0.044 | -0.002 | -4.35 | 0.044 | 0.044 | 0.044 | 3160 |
| 1738127700 | 0.046 | -0.001 | -2.13 | 0.045 | 0.046 | 0.044 | 23535 |
| 1738041300 | 0.047 | -0.001 | -2.08 | 0.05 | 0.05 | 0.0429999 | 569378 |
| 1737695700 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.045 | 221983 |
| 1737609300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.052 | 0.048 | 629984 |
| 1737522900 | 0.045 | -0.011 | -19.64 | 0.056 | 0.056 | 0.045 | 897881 |
| 1737436500 | 0.056 | 0.003 | 5.66 | 0.056 | 0.056 | 0.054 | 509315 |
| 1737350100 | 0.053 | 0.008 | 17.78 | 0.046 | 0.057 | 0.046 | 2052179 |
| 1737090900 | 0.045 | 0.003 | 7.14 | 0.042 | 0.045 | 0.042 | 487905 |
| 1737004500 | 0.042 | 0.001 | 2.44 | 0.0429999 | 0.0429999 | 0.042 | 90460 |
| 1736918100 | 0.041 | 0 | 0.00 | 0.042 | 0.042 | 0.041 | 464925 |
| 1736831700 | 0.041 | 0 | 0.00 | 0.042 | 0.0429999 | 0.041 | 128699 |
| 1736745300 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 544743 |
| 1736486100 | 0.04 | 0.001 | 2.56 | 0.038 | 0.041 | 0.038 | 354143 |
| 1736399700 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.0375 | 496842 |
| 1736313300 | 0.039 | 0.001 | 2.63 | 0.038 | 0.04 | 0.038 | 81291 |
| 1736226900 | 0.038 | -0.002 | -5.00 | 0.039 | 0.04 | 0.036 | 431037 |
| 1736140500 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.039 | 131936 |
| 1735881300 | 0.04 | 0.002 | 5.26 | 0.039 | 0.042 | 0.039 | 583628 |
| 1735794900 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 22838 |
| 1735617660 | 0.04 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 371165 |
| 1735535700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735276500 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 183314 |
| 1735014060 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 79254 |
| 1734930900 | 0.037 | 0.002 | 5.71 | 0.037 | 0.037 | 0.037 | 97876 |
| 1734671700 | 0.035 | 0.002 | 6.06 | 0.034 | 0.035 | 0.034 | 54213 |
| 1734585300 | 0.033 | -0.002 | -5.71 | 0.035 | 0.035 | 0.033 | 310705 |
| 1734498900 | 0.035 | -0.0035 | -9.09 | 0.037 | 0.037 | 0.035 | 311854 |
| 1734412500 | 0.0385 | 0.0035 | 10.00 | 0.037 | 0.0385 | 0.037 | 414137 |
| 1734326100 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.032 | 219400 |
| 1734066900 | 0.035 | -0.003 | -7.89 | 0.037 | 0.037 | 0.035 | 858251 |
| 1733980500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 57659 |
| 1733894100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 84158 |
| 1733807700 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 539015 |
| 1733721300 | 0.039 | 0.0005 | 1.30 | 0.039 | 0.039 | 0.038 | 236344 |
| 1733462100 | 0.0385 | -0.0005 | -1.28 | 0.039 | 0.039 | 0.0385 | 95069 |
| 1733375700 | 0.039 | -0.001 | -2.50 | 0.039 | 0.04 | 0.038 | 2049967 |
| 1733289300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 646200 |
| 1733202900 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 234232 |
| 1733116500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 578516 |
| 1732857300 | 0.042 | 0.001 | 2.44 | 0.042 | 0.044 | 0.042 | 103866 |
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
