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 | 0 | 0.455 | 0.46 | 0.455 | 20192 | 0.46 | DE |
| 4 | 0.045 | 10.9756097561 | 0.41 | 0.46 | 0.375 | 34509 | 0.44462951 | DE |
| 12 | -0.035 | -7.14285714286 | 0.49 | 0.53 | 0.305 | 55842 | 0.39127898 | DE |
| 26 | 0.205 | 82 | 0.25 | 0.635 | 0.25 | 40395 | 0.41920311 | DE |
| 52 | 0.105 | 30 | 0.35 | 0.635 | 0.22 | 32452 | 0.37963704 | DE |
| 156 | -0.975 | -68.1818181818 | 1.43 | 1.5 | 0.155 | 42025 | 0.48861391 | DE |
| 260 | -6.195 | -93.1578947368 | 6.65 | 7.69 | 0.155 | 93211 | 2.25878742 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 10 |
| 1736399700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1736313300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 10301 |
| 1736226900 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.455 | 69371 |
| 1736140500 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.455 | 1086 |
| 1735881300 | 0.455 | 0 | 0.00 | 0.45 | 0.455 | 0.45 | 13014 |
| 1735794900 | 0.455 | -0.005 | -1.09 | 0.45 | 0.455 | 0.45 | 1356 |
| 1735617660 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.445 | 11077 |
| 1735535700 | 0.46 | 0.015 | 3.37 | 0.46 | 0.46 | 0.44 | 29334 |
| 1735276500 | 0.445 | -0.005 | -1.11 | 0.445 | 0.45 | 0.44 | 39748 |
| 1735014060 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.44 | 108224 |
| 1734930900 | 0.435 | -0.0025 | -0.57 | 0.435 | 0.435 | 0.435 | 5502 |
| 1734671700 | 0.4375 | 0.0275001 | 6.71 | 0.42 | 0.46 | 0.4 | 152797 |
| 1734585300 | 0.4099999 | 0.0349999 | 9.33 | 0.4 | 0.42 | 0.4 | 40314 |
| 1734498900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1734412500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1734326100 | 0.375 | -0.02 | -5.06 | 0.4099999 | 0.4099999 | 0.375 | 993 |
| 1734066900 | 0.395 | 0.0500001 | 14.49 | 0.365 | 0.42 | 0.365 | 45163 |
| 1733980500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1733894100 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.38 | 0.3449999 | 127834 |
| 1733807700 | 0.36 | -0.025 | -6.49 | 0.36 | 0.37 | 0.36 | 69266 |
| 1733721300 | 0.385 | 0.025 | 6.94 | 0.36 | 0.395 | 0.36 | 62233 |
| 1733462100 | 0.36 | 0.02 | 5.88 | 0.37 | 0.42 | 0.36 | 242545 |
| 1733375700 | 0.34 | -0.005 | -1.45 | 0.35 | 0.37 | 0.305 | 191608 |
| 1733289300 | 0.3449999 | -0.015 | -4.17 | 0.35 | 0.35 | 0.3449999 | 44891 |
| 1733202900 | 0.36 | -0.025 | -6.49 | 0.35 | 0.36 | 0.35 | 1938 |
| 1733116500 | 0.385 | 0.025 | 6.94 | 0.36 | 0.385 | 0.36 | 130 |
| 1732857300 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.36 | 0.36 | 1232 |
| 1732770900 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 12958 |
| 1732684500 | 0.37 | 0.02 | 5.71 | 0.3449999 | 0.37 | 0.3449999 | 19337 |
| 1732598100 | 0.35 | -0.02 | -5.41 | 0.365 | 0.365 | 0.35 | 138659 |
| 1732511700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 2330 |
| 1732252500 | 0.37 | -0.005 | -1.33 | 0.365 | 0.372 | 0.365 | 238980 |
| 1732166100 | 0.375 | 0.015 | 4.17 | 0.35 | 0.39 | 0.35 | 77045 |
| 1732079700 | 0.36 | 0 | 0.00 | 0.362 | 0.362 | 0.36 | 35043 |
| 1731993300 | 0.36 | -0.005 | -1.37 | 0.36 | 0.37 | 0.36 | 30849 |
| 1731906900 | 0.365 | -0.005 | -1.35 | 0.355 | 0.365 | 0.355 | 33972 |
| 1731647700 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.365 | 77287 |
| 1731561300 | 0.365 | 0.015 | 4.29 | 0.365 | 0.375 | 0.355 | 98011 |
| 1731474900 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.36 | 0.335 | 161562 |
| 1731388500 | 0.3449999 | -0.04 | -10.39 | 0.37 | 0.37 | 0.33 | 96933 |
| 1731302100 | 0.385 | -0.085 | -18.09 | 0.475 | 0.475 | 0.38 | 202485 |
| 1731042900 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 4590 |
| 1730956500 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.475 | 6451 |
| 1730870100 | 0.48 | -0.01 | -2.04 | 0.485 | 0.49 | 0.48 | 9099 |
| 1730783700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 51061 |
| 1730697300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1730438100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 339 |
| 1730351700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1730265300 | 0.49 | -0.025 | -4.85 | 0.49 | 0.49 | 0.49 | 2647 |
| 1730178900 | 0.515 | 0.025 | 5.10 | 0.51 | 0.515 | 0.49 | 8835 |
| 1730092500 | 0.49 | -0.005 | -1.01 | 0.495 | 0.53 | 0.49 | 242909 |
| 1729833300 | 0.495 | -0.015 | -2.94 | 0.5 | 0.5 | 0.495 | 7579 |
| 1729746900 | 0.51 | 0.015 | 3.03 | 0.51 | 0.51 | 0.51 | 2108 |
| 1729660500 | 0.495 | 0.01 | 2.06 | 0.495 | 0.51 | 0.495 | 6074 |
| 1729574100 | 0.485 | -0.015 | -3.00 | 0.485 | 0.485 | 0.485 | 7797 |
| 1729487700 | 0.5 | 0 | 0.00 | 0.49 | 0.505 | 0.49 | 3030 |
| 1729228500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729142100 | 0.5 | -0.04 | -7.41 | 0.52 | 0.52 | 0.5 | 6119 |
| 1729055700 | 0.54 | 0.03 | 5.88 | 0.51 | 0.54 | 0.51 | 26552 |
| 1728969300 | 0.51 | -0.005 | -0.97 | 0.51 | 0.52 | 0.47 | 17778 |
| 1728882900 | 0.515 | 0.03 | 6.19 | 0.485 | 0.515 | 0.485 | 30296 |
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
