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 | 0.04 | 3.44827586207 | 1.16 | 1.245 | 1.16 | 31491 | 1.19621422 | DE |
| 4 | 0.105 | 9.58904109589 | 1.095 | 1.245 | 1.04 | 62527 | 1.16045459 | DE |
| 12 | 0.22 | 22.4489795918 | 0.98 | 1.245 | 0.95 | 64069 | 1.12095244 | DE |
| 26 | 0.06 | 5.26315789474 | 1.14 | 1.245 | 0.795 | 158966 | 0.99852758 | DE |
| 52 | 0.04 | 3.44827586207 | 1.16 | 1.44 | 0.795 | 128111 | 1.07807399 | DE |
| 156 | -0.68 | -36.170212766 | 1.88 | 2.47 | 0.795 | 180946 | 1.53696427 | DE |
| 260 | 0.735 | 158.064516129 | 0.465 | 2.68 | 0.29 | 184837 | 1.518344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 1.2 | -0.02 | -1.23 | 1.23 | 1.23 | 1.155 | 39968 |
| 1739250900 | 1.215 | 0.03 | 2.10 | 1.19 | 1.24 | 1.175 | 51084 |
| 1739164500 | 1.19 | -0.03 | -2.06 | 1.19 | 1.19 | 1.19 | 2012 |
| 1738905300 | 1.215 | 0.05 | 3.85 | 1.175 | 1.245 | 1.165 | 35083 |
| 1738818900 | 1.17 | -0.01 | -0.43 | 1.18 | 1.185 | 1.16 | 27315 |
| 1738732500 | 1.175 | 0.01 | 0.43 | 1.16 | 1.18 | 1.16 | 41961 |
| 1738646100 | 1.17 | 0.01 | 0.86 | 1.15 | 1.185 | 1.15 | 58394 |
| 1738559700 | 1.16 | 0 | 0.00 | 1.15 | 1.195 | 1.15 | 131071 |
| 1738300500 | 1.16 | 0 | 0.43 | 1.15 | 1.17 | 1.15 | 42875 |
| 1738214100 | 1.155 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 48147 |
| 1738127700 | 1.155 | -0.01 | -0.43 | 1.16 | 1.16 | 1.15 | 114296 |
| 1738041300 | 1.16 | -0.03 | -2.52 | 1.175 | 1.175 | 1.15 | 71315 |
| 1737695700 | 1.19 | 0.03 | 2.41 | 1.16 | 1.21 | 1.16 | 54168 |
| 1737609300 | 1.162 | 0 | 0.17 | 1.16 | 1.165 | 1.16 | 10293 |
| 1737522900 | 1.16 | 0.01 | 0.69 | 1.15 | 1.16 | 1.145 | 213780 |
| 1737436500 | 1.152 | -0.01 | -0.69 | 1.15 | 1.16 | 1.12 | 166185 |
| 1737350100 | 1.16 | 0.08 | 6.91 | 1.12 | 1.195 | 1.12 | 38458 |
| 1737090900 | 1.085 | 0 | 0.46 | 1.085 | 1.105 | 1.04 | 35657 |
| 1737004500 | 1.08 | -0.03 | -2.26 | 1.08 | 1.08 | 1.08 | 1995 |
| 1736918100 | 1.105 | 0.01 | 1.38 | 1.095 | 1.11 | 1.075 | 43928 |
| 1736831700 | 1.09 | 0.06 | 5.31 | 1.07 | 1.09 | 1.07 | 3372 |
| 1736745300 | 1.035 | -0.05 | -4.83 | 1.06 | 1.075 | 1.035 | 54776 |
| 1736486100 | 1.0875 | 0.03 | 2.59 | 1.095 | 1.095 | 1.0875 | 94 |
| 1736399700 | 1.06 | 0 | 0.00 | 1.07 | 1.11 | 1.06 | 30501 |
| 1736313300 | 1.06 | -0.05 | -4.50 | 1.07 | 1.09 | 1.06 | 40051 |
| 1736226900 | 1.11 | 0.04 | 3.74 | 1.06 | 1.11 | 1.06 | 59844 |
| 1736140500 | 1.07 | 0.02 | 1.42 | 1.1 | 1.1 | 1.06 | 30295 |
| 1735881300 | 1.055 | -0.07 | -5.80 | 1.095 | 1.0975 | 1.055 | 22632 |
| 1735794900 | 1.12 | 0.08 | 7.18 | 1.06 | 1.155 | 1.06 | 2232 |
| 1735617660 | 1.045 | 0.01 | 0.77 | 1.03 | 1.045 | 1.03 | 5176 |
| 1735535700 | 1.037 | -0 | -0.29 | 1.01 | 1.04 | 1.01 | 2547 |
| 1735276500 | 1.04 | -0.02 | -1.89 | 1.055 | 1.055 | 1.04 | 7 |
| 1735014060 | 1.06 | -0.01 | -0.93 | 1.05 | 1.075 | 1.05 | 364 |
| 1734930900 | 1.07 | 0.02 | 1.42 | 1.07 | 1.07 | 1.07 | 26 |
| 1734671700 | 1.055 | 0 | 0.48 | 1.05 | 1.095 | 1.05 | 7030 |
| 1734585300 | 1.05 | -0.13 | -10.64 | 1.15 | 1.15 | 1.05 | 56730 |
| 1734498900 | 1.175 | -0.03 | -2.08 | 1.195 | 1.195 | 1.165 | 28168 |
| 1734412500 | 1.2 | 0.03 | 2.56 | 1.165 | 1.2 | 1.16 | 40775 |
| 1734326100 | 1.17 | -0.04 | -3.31 | 1.17 | 1.195 | 1.165 | 6823 |
| 1734066900 | 1.21 | 0.02 | 1.68 | 1.205 | 1.215 | 1.1924999 | 322418 |
| 1733980500 | 1.19 | 0.03 | 2.59 | 1.165 | 1.2 | 1.165 | 335986 |
| 1733894100 | 1.16 | 0.01 | 1.31 | 1.145 | 1.165 | 1.1299999 | 166010 |
| 1733807700 | 1.145 | -0.01 | -0.43 | 1.165 | 1.17 | 1.115 | 257633 |
| 1733721300 | 1.15 | 0 | 0.44 | 1.1299999 | 1.17 | 1.115 | 17470 |
| 1733462100 | 1.145 | 0.07 | 6.51 | 1.08 | 1.15 | 1.08 | 125816 |
| 1733375700 | 1.075 | -0.01 | -0.92 | 1.065 | 1.075 | 1.065 | 46632 |
| 1733289300 | 1.085 | 0.01 | 1.17 | 1.065 | 1.085 | 1.065 | 9684 |
| 1733202900 | 1.0725 | 0.01 | 1.42 | 1.05 | 1.09 | 1.05 | 79684 |
| 1733116500 | 1.0575 | 0.06 | 5.75 | 1 | 1.06 | 1 | 39458 |
| 1732857300 | 1 | 0.03 | 3.09 | 0.975 | 1.0049999 | 0.975 | 60781 |
| 1732770900 | 0.97 | 0.02 | 2.11 | 0.96 | 0.975 | 0.96 | 86138 |
| 1732684500 | 0.95 | 0 | 0.00 | 0.95 | 0.955 | 0.95 | 180648 |
| 1732598100 | 0.95 | 0 | 0.00 | 0.95 | 0.955 | 0.95 | 52212 |
| 1732511700 | 0.95 | -0.015 | -1.55 | 0.96 | 0.96 | 0.95 | 21310 |
| 1732252500 | 0.965 | -0.025 | -2.53 | 0.985 | 0.985 | 0.955 | 85050 |
| 1732166100 | 0.99 | 0.01 | 1.02 | 0.975 | 0.995 | 0.975 | 84995 |
| 1732079700 | 0.98 | -0.01 | -1.01 | 0.98 | 0.98 | 0.97 | 36503 |
| 1731993300 | 0.99 | -0.005 | -0.50 | 0.99 | 0.995 | 0.975 | 129282 |
| 1731906900 | 0.995 | 0.01 | 1.02 | 0.985 | 0.995 | 0.975 | 91631 |
| 1731647700 | 0.985 | 0.035 | 3.68 | 0.96 | 1.0049999 | 0.96 | 189344 |
| 1731561300 | 0.95 | -0.03 | -3.06 | 0.965 | 0.97 | 0.95 | 133695 |
| 1731474900 | 0.98 | 0 | 0.00 | 0.975 | 0.98 | 0.965 | 34854 |
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
