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 | 0.35 | 0.395 | 0.34 | 7951 | 0.36593739 | DE |
| 4 | -0.015 | -4.1095890411 | 0.365 | 0.4 | 0.34 | 15235 | 0.37538169 | DE |
| 12 | 0.005 | 1.44927536232 | 0.345 | 0.42 | 0.34 | 18324 | 0.37839977 | DE |
| 26 | -0.03 | -7.89473684211 | 0.38 | 0.42 | 0.32 | 18252 | 0.36587345 | DE |
| 52 | -0.05 | -12.5 | 0.4 | 0.425 | 0.32 | 18804 | 0.36855005 | DE |
| 156 | -0.05 | -12.5 | 0.4 | 0.425 | 0.32 | 18804 | 0.36855005 | DE |
| 260 | -0.05 | -12.5 | 0.4 | 0.425 | 0.32 | 18804 | 0.36855005 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.35 | -0.015 | -4.11 | 0.3449999 | 0.35 | 0.3449999 | 17755 |
| 1744784100 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 166 |
| 1744697700 | 0.36 | -0.03 | -7.69 | 0.38 | 0.38 | 0.34 | 19316 |
| 1744611300 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.35 | 10691 |
| 1744352100 | 0.39 | 0.035 | 9.86 | 0.36 | 0.39 | 0.36 | 319 |
| 1744265700 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 3 |
| 1744179300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 9425 |
| 1744092900 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.35 | 11459 |
| 1744006500 | 0.35 | -0.04 | -10.26 | 0.37 | 0.37 | 0.35 | 20690 |
| 1743743700 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 47 |
| 1743657300 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.375 | 2612 |
| 1743570900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1743484500 | 0.375 | -0.01 | -2.60 | 0.4 | 0.4 | 0.375 | 135266 |
| 1743398100 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.38 | 46426 |
| 1743138900 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 2808 |
| 1743052500 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 24 |
| 1742966100 | 0.4 | 0.0075 | 1.91 | 0.395 | 0.4 | 0.395 | 30180 |
| 1742879700 | 0.3925 | 0.0175 | 4.67 | 0.38 | 0.3925 | 0.38 | 1990 |
| 1742793300 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 500 |
| 1742534100 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 12467 |
| 1742447700 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.37 | 429 |
| 1742361300 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 1 |
| 1742274900 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 625 |
| 1742188500 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 1 |
| 1741929300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 37385 |
| 1741842900 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 2657 |
| 1741756500 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 64973 |
| 1741670100 | 0.36 | -0.025 | -6.49 | 0.39 | 0.39 | 0.35 | 38993 |
| 1741583700 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 5591 |
| 1741324500 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.375 | 1171 |
| 1741238100 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 3655 |
| 1741151700 | 0.38 | -0.015 | -3.80 | 0.39 | 0.39 | 0.38 | 94 |
| 1741065300 | 0.395 | 0.015 | 3.95 | 0.39 | 0.395 | 0.39 | 3105 |
| 1740978900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 10660 |
| 1740719700 | 0.38 | -0.005 | -1.30 | 0.4 | 0.4 | 0.38 | 1142 |
| 1740633300 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.375 | 21674 |
| 1740546900 | 0.385 | 0.01 | 2.67 | 0.385 | 0.395 | 0.385 | 27996 |
| 1740460500 | 0.375 | 0 | 0.00 | 0.38 | 0.385 | 0.375 | 3050 |
| 1740374100 | 0.375 | 0.005 | 1.35 | 0.37 | 0.38 | 0.37 | 4115 |
| 1740114900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 402 |
| 1740028500 | 0.37 | -0.01 | -2.63 | 0.375 | 0.38 | 0.37 | 785 |
| 1739942100 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.365 | 13394 |
| 1739855700 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 8568 |
| 1739769300 | 0.38 | -0.005 | -1.30 | 0.38 | 0.385 | 0.38 | 4316 |
| 1739510100 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 5715 |
| 1739423700 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 63631 |
| 1739337300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 286 |
| 1739250900 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 5121 |
| 1739164500 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.395 | 15856 |
| 1738905300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 2645 |
| 1738818900 | 0.405 | 0.01 | 2.53 | 0.395 | 0.405 | 0.395 | 1080 |
| 1738732500 | 0.395 | -0.015 | -3.66 | 0.395 | 0.4 | 0.395 | 267 |
| 1738646100 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.395 | 15417 |
| 1738559700 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 117518 |
| 1738300500 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.38 | 4267 |
| 1738214100 | 0.38 | -0.025 | -6.17 | 0.4 | 0.4 | 0.38 | 64690 |
| 1738127700 | 0.405 | 0.005 | 1.25 | 0.39 | 0.4099999 | 0.38 | 22640 |
| 1738041300 | 0.4 | 0.04 | 11.11 | 0.37 | 0.4099999 | 0.37 | 71759 |
| 1737695700 | 0.36 | -0.055 | -13.25 | 0.415 | 0.415 | 0.36 | 2658 |
| 1737609300 | 0.415 | 0.065 | 18.57 | 0.355 | 0.42 | 0.355 | 25188 |
| 1737522900 | 0.35 | -0.015 | -4.11 | 0.3449999 | 0.375 | 0.34 | 103299 |
| 1737436500 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.34 | 6512 |
| 1737350100 | 0.37 | 0.0250001 | 7.25 | 0.36 | 0.37 | 0.34 | 2310 |
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
