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 | 0.041 | 0.038 | 482158 | 0.03842085 | DE |
| 4 | -0.009 | -19.1489361702 | 0.047 | 0.049 | 0.038 | 529043 | 0.04197003 | DE |
| 12 | -0.009 | -19.1489361702 | 0.047 | 0.135 | 0.038 | 1091016 | 0.0595263 | DE |
| 26 | 0.002 | 5.55555555556 | 0.036 | 0.135 | 0.027 | 1034845 | 0.0470149 | DE |
| 52 | -0.067 | -63.8095238095 | 0.105 | 0.135 | 0.027 | 921044 | 0.0513157 | DE |
| 156 | -0.252 | -86.8965517241 | 0.29 | 0.435 | 0.027 | 561976 | 0.15521935 | DE |
| 260 | -0.452 | -92.2448979592 | 0.49 | 1.835 | 0.027 | 933157 | 0.44865923 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.038 | 192452 |
| 1734585300 | 0.038 | -0.001 | -2.56 | 0.039 | 0.0395 | 0.038 | 285626 |
| 1734498900 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 211555 |
| 1734412500 | 0.04 | 0.002 | 5.26 | 0.039 | 0.04 | 0.039 | 85422 |
| 1734326100 | 0.038 | -0.0025 | -6.17 | 0.04 | 0.0405 | 0.038 | 1845324 |
| 1734066900 | 0.0405 | 0.0005 | 1.25 | 0.041 | 0.041 | 0.04 | 190431 |
| 1733980500 | 0.04 | 0 | 0.00 | 0.04 | 0.0405 | 0.04 | 78058 |
| 1733894100 | 0.04 | 0 | 0.00 | 0.04 | 0.0405 | 0.04 | 108135 |
| 1733807700 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 84525 |
| 1733721300 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 330870 |
| 1733462100 | 0.042 | 0.002 | 5.00 | 0.039 | 0.042 | 0.038 | 1524124 |
| 1733375700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.039 | 876020 |
| 1733289300 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.0429999 | 0.041 | 522920 |
| 1733202900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.041 | 752027 |
| 1733116500 | 0.0429999 | -0.004 | -8.51 | 0.047 | 0.047 | 0.04 | 1253367 |
| 1732857300 | 0.047 | 0 | 0.00 | 0.046 | 0.048 | 0.046 | 421984 |
| 1732770900 | 0.047 | 0.002 | 4.44 | 0.048 | 0.049 | 0.046 | 494195 |
| 1732684500 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.049 | 0.044 | 960770 |
| 1732598100 | 0.0429999 | -0.001 | -2.27 | 0.046 | 0.046 | 0.0429999 | 318988 |
| 1732511700 | 0.044 | -0.002 | -4.35 | 0.046 | 0.047 | 0.044 | 170654 |
| 1732252500 | 0.046 | -0.001 | -2.13 | 0.048 | 0.048 | 0.046 | 252920 |
| 1732166100 | 0.047 | 0.001 | 2.17 | 0.047 | 0.048 | 0.046 | 98577 |
| 1732079700 | 0.046 | -0.002 | -4.17 | 0.049 | 0.049 | 0.046 | 153301 |
| 1731993300 | 0.048 | 0.002 | 4.35 | 0.047 | 0.048 | 0.046 | 286446 |
| 1731906900 | 0.046 | 0.0005 | 1.10 | 0.046 | 0.046 | 0.045 | 361218 |
| 1731647700 | 0.0455 | -0.0025 | -5.21 | 0.048 | 0.048 | 0.045 | 469832 |
| 1731561300 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 433663 |
| 1731474900 | 0.05 | 0 | 0.00 | 0.05 | 0.052 | 0.049 | 562307 |
| 1731388500 | 0.05 | 0 | 0.00 | 0.05 | 0.0509999 | 0.049 | 505862 |
| 1731302100 | 0.05 | -0.001 | -1.96 | 0.053 | 0.053 | 0.048 | 645595 |
| 1731042900 | 0.0509999 | 0.0019999 | 4.08 | 0.0509999 | 0.055 | 0.049 | 372076 |
| 1730956500 | 0.049 | 0.002 | 4.26 | 0.05 | 0.059 | 0.049 | 2238930 |
| 1730870100 | 0.047 | 0.001 | 2.17 | 0.045 | 0.05 | 0.045 | 362819 |
| 1730783700 | 0.046 | -0.001 | -2.13 | 0.048 | 0.048 | 0.046 | 283767 |
| 1730697300 | 0.047 | 0.0040001 | 9.30 | 0.045 | 0.048 | 0.044 | 1162609 |
| 1730438100 | 0.0429999 | 0.0029999 | 7.50 | 0.042 | 0.0429999 | 0.041 | 323897 |
| 1730351700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.04 | 320557 |
| 1730265300 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 89278 |
| 1730178900 | 0.04 | 0 | 0.00 | 0.041 | 0.042 | 0.039 | 1716579 |
| 1730092500 | 0.04 | -0.001 | -2.44 | 0.04 | 0.0405 | 0.04 | 575002 |
| 1729833300 | 0.041 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 1117082 |
| 1729746900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 936306 |
| 1729660500 | 0.041 | 0.001 | 2.50 | 0.0429999 | 0.0429999 | 0.04 | 2355475 |
| 1729574100 | 0.04 | -0.002 | -4.76 | 0.0429999 | 0.044 | 0.04 | 1452564 |
| 1729487700 | 0.042 | -0.002 | -4.55 | 0.045 | 0.045 | 0.042 | 574307 |
| 1729228500 | 0.044 | -0.003 | -6.38 | 0.047 | 0.047 | 0.044 | 1026506 |
| 1729142100 | 0.047 | -0.001 | -2.08 | 0.049 | 0.049 | 0.045 | 875382 |
| 1729055700 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.046 | 461648 |
| 1728969300 | 0.05 | -0.002 | -3.85 | 0.053 | 0.053 | 0.045 | 2462860 |
| 1728882900 | 0.052 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 249075 |
| 1728623700 | 0.052 | -0.001 | -1.89 | 0.053 | 0.056 | 0.052 | 177459 |
| 1728537300 | 0.053 | -0.002 | -3.64 | 0.056 | 0.056 | 0.053 | 359496 |
| 1728450900 | 0.055 | 0.0040001 | 7.84 | 0.0509999 | 0.058 | 0.0509999 | 1057183 |
| 1728364500 | 0.0509999 | -0.008 | -13.56 | 0.06 | 0.06 | 0.0509999 | 1127296 |
| 1728278100 | 0.059 | -0.01 | -14.49 | 0.064 | 0.064 | 0.058 | 3041315 |
| 1728022500 | 0.069 | 0.004 | 6.15 | 0.065 | 0.069 | 0.063 | 702564 |
| 1727936100 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 1539375 |
| 1727849700 | 0.07 | -0.008 | -10.26 | 0.078 | 0.078 | 0.063 | 2939620 |
| 1727763300 | 0.078 | -0.017 | -17.89 | 0.096 | 0.1 | 0.068 | 7067710 |
| 1727676900 | 0.095 | 0.035 | 58.33 | 0.064 | 0.135 | 0.064 | 10154413 |
| 1727417700 | 0.06 | 0.015 | 33.33 | 0.048 | 0.063 | 0.048 | 3690469 |
| 1727331300 | 0.045 | -0.002 | -4.26 | 0.047 | 0.047 | 0.045 | 648274 |
| 1727244900 | 0.047 | -0.002 | -4.08 | 0.049 | 0.049 | 0.047 | 689093 |
| 1727158500 | 0.049 | 0.008 | 19.51 | 0.0429999 | 0.049 | 0.041 | 1286841 |
| 1727072100 | 0.041 | 0.002 | 5.13 | 0.04 | 0.0429999 | 0.04 | 1131773 |
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
