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 | 0.025 | 2.59067357513 | 0.965 | 1.02 | 0.94 | 72240 | 0.98420259 | DE |
| 4 | 0.01 | 1.02040816327 | 0.98 | 1.055 | 0.94 | 72518 | 0.99533327 | DE |
| 12 | 0.01 | 1.02040816327 | 0.98 | 1.055 | 0.855 | 113607 | 0.9279469 | DE |
| 26 | -0.155 | -13.5371179039 | 1.145 | 1.2 | 0.855 | 148631 | 0.98443487 | DE |
| 52 | -0.435 | -30.5263157895 | 1.425 | 1.51 | 0.855 | 101717 | 1.03049218 | DE |
| 156 | -0.45 | -31.25 | 1.44 | 1.995 | 0.855 | 72081 | 1.27590911 | DE |
| 260 | 0.905 | 1064.70588235 | 0.085 | 1.995 | 0.03 | 322007 | 0.28737057 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 1 | -0.01 | -0.99 | 1 | 1 | 0.985 | 59288 |
| 1738041300 | 1.01 | 0.02 | 2.28 | 1 | 1.02 | 1 | 13507 |
| 1737695700 | 0.9875 | 0.0125 | 1.28 | 0.99 | 1.02 | 0.985 | 156738 |
| 1737609300 | 0.975 | -0.005 | -0.51 | 0.985 | 0.985 | 0.95 | 73274 |
| 1737522900 | 0.98 | 0.035 | 3.70 | 0.965 | 0.98 | 0.94 | 45440 |
| 1737436500 | 0.945 | -0.015 | -1.56 | 0.995 | 0.995 | 0.945 | 69090 |
| 1737350100 | 0.96 | -0.02 | -2.04 | 1 | 1 | 0.96 | 78427 |
| 1737090900 | 0.98 | 0 | 0.00 | 0.98 | 0.995 | 0.97 | 73544 |
| 1737004500 | 0.98 | -0.025 | -2.49 | 1.01 | 1.01 | 0.98 | 113953 |
| 1736918100 | 1.0049999 | 0 | 0.50 | 1 | 1.045 | 1 | 63450 |
| 1736831700 | 1 | -0.015 | -1.48 | 1.01 | 1.01 | 0.995 | 51508 |
| 1736745300 | 1.0149999 | -0.01 | -0.98 | 1.04 | 1.045 | 1.0149999 | 71633 |
| 1736486100 | 1.025 | 0.01 | 0.99 | 1.04 | 1.04 | 1.025 | 19878 |
| 1736399700 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
| 1736313300 | 1.0149999 | -0.01 | -0.49 | 1.035 | 1.035 | 1.01 | 42049 |
| 1736226900 | 1.02 | -0.01 | -0.49 | 1.04 | 1.05 | 1.02 | 69257 |
| 1736140500 | 1.025 | 0.01 | 1.49 | 1.01 | 1.055 | 1.0049999 | 203756 |
| 1735881300 | 1.01 | 0.02 | 1.51 | 0.99 | 1.02 | 0.99 | 62443 |
| 1735794900 | 0.995 | 0.015 | 1.53 | 0.98 | 0.995 | 0.98 | 24858 |
| 1735617660 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.955 | 70100 |
| 1735535700 | 0.99 | 0.045 | 4.76 | 0.95 | 0.995 | 0.95 | 111192 |
| 1735276500 | 0.945 | 0.025 | 2.72 | 0.95 | 0.95 | 0.945 | 27871 |
| 1735017300 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1734930900 | 0.92 | 0.015 | 1.66 | 0.92 | 0.93 | 0.92 | 25186 |
| 1734671700 | 0.905 | -0.035 | -3.72 | 0.92 | 0.92 | 0.9 | 38565 |
| 1734585300 | 0.94 | 0.045 | 5.03 | 0.9 | 0.94 | 0.9 | 30093 |
| 1734498900 | 0.895 | 0.02 | 2.29 | 0.875 | 0.895 | 0.875 | 7390 |
| 1734412500 | 0.875 | 0.015 | 1.74 | 0.87 | 0.895 | 0.855 | 100545 |
| 1734326100 | 0.86 | -0.02 | -2.27 | 0.89 | 0.9 | 0.855 | 120640 |
| 1734066900 | 0.88 | 0 | 0.00 | 0.875 | 0.88 | 0.87 | 36585 |
| 1733980500 | 0.88 | -0.01 | -1.12 | 0.89 | 0.895 | 0.875 | 325660 |
| 1733894100 | 0.89 | -0.015 | -1.66 | 0.905 | 0.905 | 0.89 | 541429 |
| 1733807700 | 0.905 | 0.005 | 0.56 | 0.91 | 0.9175 | 0.905 | 44896 |
| 1733721300 | 0.9 | 0 | 0.00 | 0.895 | 0.9 | 0.89 | 39466 |
| 1733462100 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.89 | 246616 |
| 1733375700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.895 | 146056 |
| 1733289300 | 0.9 | -0.01 | -1.10 | 0.91 | 0.91 | 0.895 | 688608 |
| 1733202900 | 0.91 | 0.005 | 0.55 | 0.925 | 0.925 | 0.905 | 7660 |
| 1733116500 | 0.905 | 0.005 | 0.56 | 0.915 | 0.93 | 0.905 | 91627 |
| 1732857300 | 0.9 | -0.015 | -1.64 | 0.92 | 0.92 | 0.9 | 158249 |
| 1732770900 | 0.915 | 0.025 | 2.81 | 0.93 | 0.93 | 0.9 | 44113 |
| 1732684500 | 0.89 | 0.005 | 0.56 | 0.8925 | 0.9 | 0.875 | 296266 |
| 1732598100 | 0.885 | 0 | 0.00 | 0.9 | 0.915 | 0.88 | 232366 |
| 1732511700 | 0.885 | -0.045 | -4.84 | 0.935 | 0.945 | 0.885 | 245940 |
| 1732252500 | 0.93 | -0.03 | -3.13 | 0.95 | 0.955 | 0.925 | 96390 |
| 1732166100 | 0.96 | 0.02 | 2.13 | 0.945 | 0.96 | 0.94 | 32680 |
| 1732079700 | 0.94 | 0 | 0.00 | 0.945 | 0.945 | 0.94 | 10846 |
| 1731993300 | 0.94 | -0.01 | -1.05 | 0.98 | 0.98 | 0.94 | 159468 |
| 1731906900 | 0.95 | -0.01 | -1.04 | 0.96 | 0.98 | 0.95 | 71310 |
| 1731647700 | 0.96 | 0 | 0.00 | 0.98 | 0.98 | 0.95 | 144559 |
| 1731561300 | 0.96 | 0.01 | 1.05 | 0.955 | 0.98 | 0.945 | 51871 |
| 1731474900 | 0.95 | -0.005 | -0.52 | 0.95 | 0.95 | 0.94 | 137660 |
| 1731388500 | 0.955 | -0.005 | -0.52 | 0.9725 | 0.98 | 0.955 | 128260 |
| 1731302100 | 0.96 | -0.015 | -1.54 | 0.98 | 0.98 | 0.96 | 100191 |
| 1731042900 | 0.975 | 0.02 | 2.09 | 0.98 | 0.98 | 0.9675 | 27717 |
| 1730956500 | 0.955 | -0.005 | -0.52 | 0.96 | 0.98 | 0.955 | 194976 |
| 1730870100 | 0.96 | -0.015 | -1.54 | 0.98 | 0.98 | 0.95 | 68912 |
| 1730783700 | 0.975 | 0.01 | 1.04 | 0.97 | 0.98 | 0.95 | 101348 |
| 1730697300 | 0.965 | -0.01 | -1.03 | 0.98 | 0.98 | 0.965 | 77155 |
| 1730438100 | 0.975 | 0.01 | 1.04 | 0.97 | 0.98 | 0.97 | 54398 |
| 1730351700 | 0.965 | -0.055 | -5.39 | 1 | 1 | 0.95 | 356023 |
| 1730265300 | 1.02 | 0 | 0.00 | 1.03 | 1.075 | 1.01 | 104852 |
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
