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 | -0.085 | -4.97076023392 | 1.71 | 1.78 | 1.595 | 399447 | 1.68722365 | DE |
| 4 | 0.235 | 16.9064748201 | 1.39 | 1.85 | 1.335 | 720425 | 1.67555819 | DE |
| 12 | 0.67 | 70.1570680628 | 0.955 | 1.85 | 0.86 | 489973 | 1.4012627 | DE |
| 26 | 0.6 | 58.5365853659 | 1.025 | 1.85 | 0.82 | 415523 | 1.19357123 | DE |
| 52 | 0.845 | 108.333333333 | 0.78 | 1.85 | 0.7 | 275046 | 1.14305112 | DE |
| 156 | 0.855 | 111.038961039 | 0.77 | 21.38 | 0.33 | 172795 | 0.95484789 | DE |
| 260 | 0.595 | 57.7669902913 | 1.03 | 21.38 | 0.33 | 195621 | 0.95541777 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 1.625 | 0.01 | 0.93 | 1.61 | 1.6925 | 1.595 | 486632 |
| 1739423700 | 1.61 | -0.02 | -1.23 | 1.625 | 1.6299999 | 1.575 | 503784 |
| 1739337300 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.71 | 1.61 | 460332 |
| 1739250900 | 1.69 | -0.03 | -1.74 | 1.745 | 1.76 | 1.69 | 494503 |
| 1739164500 | 1.72 | 0.02 | 1.18 | 1.73 | 1.78 | 1.69 | 413128 |
| 1738905300 | 1.7 | -0.01 | -0.58 | 1.75 | 1.75 | 1.67 | 290440 |
| 1738818900 | 1.71 | -0.01 | -0.29 | 1.71 | 1.75 | 1.69 | 338833 |
| 1738732500 | 1.715 | -0.08 | -4.19 | 1.84 | 1.84 | 1.7 | 800104 |
| 1738646100 | 1.79 | 0.12 | 6.87 | 1.69 | 1.82 | 1.68 | 1422643 |
| 1738559700 | 1.675 | 0.02 | 1.21 | 1.66 | 1.695 | 1.65 | 487110 |
| 1738300500 | 1.655 | -0.04 | -2.07 | 1.69 | 1.72 | 1.65 | 383725 |
| 1738214100 | 1.69 | -0.06 | -3.43 | 1.745 | 1.745 | 1.6399999 | 583225 |
| 1738127700 | 1.75 | 0 | 0.29 | 1.75 | 1.85 | 1.72 | 950302 |
| 1738041300 | 1.745 | 0.11 | 6.73 | 1.7 | 1.795 | 1.6399999 | 1133977 |
| 1737695700 | 1.635 | -0.12 | -6.57 | 1.73 | 1.73 | 1.58 | 825005 |
| 1737609300 | 1.75 | 0.07 | 3.86 | 1.7 | 1.78 | 1.67 | 982955 |
| 1737522900 | 1.685 | 0.12 | 7.32 | 1.585 | 1.74 | 1.57 | 1209979 |
| 1737436500 | 1.57 | 0.02 | 1.29 | 1.58 | 1.595 | 1.525 | 744472 |
| 1737350100 | 1.55 | 0.08 | 5.44 | 1.54 | 1.6075 | 1.44 | 1456377 |
| 1737090900 | 1.47 | 0.06 | 4.26 | 1.435 | 1.5 | 1.425 | 528294 |
| 1737004500 | 1.41 | 0.05 | 3.68 | 1.3899999 | 1.43 | 1.335 | 182680 |
| 1736918100 | 1.36 | -0.02 | -1.45 | 1.385 | 1.41 | 1.345 | 268078 |
| 1736831700 | 1.3799999 | 0.07 | 5.34 | 1.32 | 1.42 | 1.32 | 266298 |
| 1736745300 | 1.31 | -0.08 | -5.76 | 1.385 | 1.415 | 1.305 | 354508 |
| 1736486100 | 1.3899999 | -0.03 | -1.77 | 1.425 | 1.425 | 1.3899999 | 241580 |
| 1736399700 | 1.415 | -0.01 | -0.70 | 1.43 | 1.47 | 1.4 | 292811 |
| 1736313300 | 1.425 | 0.07 | 4.78 | 1.405 | 1.48 | 1.4 | 404222 |
| 1736226900 | 1.36 | 0.01 | 0.74 | 1.375 | 1.43 | 1.355 | 644743 |
| 1736140500 | 1.35 | -0.05 | -3.23 | 1.4 | 1.52 | 1.35 | 1716899 |
| 1735881300 | 1.395 | 0.3 | 26.82 | 1.105 | 1.44 | 1.105 | 1285386 |
| 1735794900 | 1.1 | 0.08 | 7.32 | 1.04 | 1.115 | 1.04 | 934053 |
| 1735617660 | 1.025 | 0.01 | 0.99 | 1.04 | 1.04 | 1.02 | 149329 |
| 1735535700 | 1.0149999 | -0.02 | -1.46 | 1.05 | 1.05 | 1.01 | 376828 |
| 1735276500 | 1.03 | 0.02 | 1.98 | 1.0149999 | 1.08 | 1.0149999 | 705151 |
| 1735014060 | 1.01 | 0.01 | 0.50 | 1.02 | 1.02 | 0.99 | 251668 |
| 1734930900 | 1.0049999 | 0 | 0.50 | 1 | 1.05 | 0.99 | 771164 |
| 1734671700 | 1 | 0.01 | 1.01 | 0.985 | 1.01 | 0.98 | 453741 |
| 1734585300 | 0.99 | 0.1 | 11.24 | 0.895 | 1 | 0.87 | 387162 |
| 1734498900 | 0.89 | 0.01 | 1.14 | 0.885 | 0.92 | 0.86 | 591732 |
| 1734412500 | 0.88 | 0.005 | 0.57 | 0.88 | 0.885 | 0.87 | 228761 |
| 1734326100 | 0.875 | -0.07 | -7.41 | 0.95 | 0.95 | 0.875 | 367086 |
| 1734066900 | 0.945 | 0.035 | 3.85 | 0.905 | 0.95 | 0.905 | 138293 |
| 1733980500 | 0.91 | -0.03 | -3.19 | 0.93 | 0.93 | 0.9 | 169316 |
| 1733894100 | 0.94 | -0.015 | -1.57 | 0.95 | 0.95 | 0.925 | 43532 |
| 1733807700 | 0.955 | -0.02 | -2.05 | 0.975 | 0.975 | 0.935 | 218985 |
| 1733721300 | 0.975 | 0.055 | 5.98 | 0.94 | 0.98 | 0.935 | 179889 |
| 1733462100 | 0.92 | 0.0325 | 3.66 | 0.895 | 0.955 | 0.895 | 375774 |
| 1733375700 | 0.8875 | 0.0075 | 0.85 | 0.88 | 0.8875 | 0.87 | 36166 |
| 1733289300 | 0.88 | -0.01 | -1.12 | 0.895 | 0.895 | 0.88 | 148172 |
| 1733202900 | 0.89 | -0.01 | -1.11 | 0.92 | 0.9225 | 0.88 | 129023 |
| 1733116500 | 0.9 | -0.005 | -0.55 | 0.92 | 0.925 | 0.88 | 259088 |
| 1732857300 | 0.905 | 0.005 | 0.56 | 0.905 | 0.915 | 0.9 | 95413 |
| 1732770900 | 0.9 | 0.015 | 1.69 | 0.9 | 0.92 | 0.89 | 611056 |
| 1732684500 | 0.885 | -0.05 | -5.35 | 0.95 | 0.95 | 0.88 | 227960 |
| 1732598100 | 0.935 | 0.005 | 0.54 | 0.94 | 0.955 | 0.93 | 117310 |
| 1732511700 | 0.93 | 0.02 | 2.20 | 0.92 | 0.93 | 0.91 | 94222 |
| 1732252500 | 0.91 | -0.01 | -1.09 | 0.94 | 0.94 | 0.91 | 132633 |
| 1732166100 | 0.92 | -0.04 | -4.17 | 0.955 | 0.955 | 0.92 | 82365 |
| 1732079700 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.94 | 105402 |
| 1731993300 | 0.97 | -0.01 | -1.02 | 0.99 | 0.995 | 0.96 | 175042 |
| 1731906900 | 0.98 | -0.005 | -0.51 | 0.99 | 0.99 | 0.96 | 201314 |
| 1731647700 | 0.985 | -0.02 | -1.99 | 1 | 1.0049999 | 0.985 | 216516 |
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
