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 | -0.045 | -15.2542372881 | 0.295 | 0.295 | 0.23 | 312358 | 0.26869561 | DE |
| 4 | -0.02 | -7.40740740741 | 0.27 | 0.295 | 0.23 | 255597 | 0.27231855 | DE |
| 12 | -0.025 | -9.09090909091 | 0.275 | 0.32 | 0.23 | 261613 | 0.27152704 | DE |
| 26 | -0.0925 | -27.0072992701 | 0.3425 | 0.42 | 0.23 | 407896 | 0.32246345 | DE |
| 52 | -0.01 | -3.84615384615 | 0.26 | 0.42 | 0.23 | 365926 | 0.30811662 | DE |
| 156 | -0.025 | -9.09090909091 | 0.275 | 0.42 | 0.15 | 306628 | 0.25883423 | DE |
| 260 | 0.213 | 575.675675676 | 0.037 | 0.42 | 0.023 | 417103 | 0.18652316 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740028500 | 0.2325 | -0.0325 | -12.26 | 0.22 | 0.265 | 0.207 | 8444231 |
| 1739942100 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.255 | 484666 |
| 1739855700 | 0.265 | -0.01 | -3.64 | 0.27 | 0.27 | 0.265 | 573196 |
| 1739769300 | 0.275 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 270824 |
| 1739510100 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.275 | 86610 |
| 1739423700 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.28 | 146496 |
| 1739337300 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 45193 |
| 1739250900 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 117696 |
| 1739164500 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 256672 |
| 1738905300 | 0.29 | 0.0075001 | 2.65 | 0.29 | 0.29 | 0.2849999 | 31699 |
| 1738818900 | 0.2824999 | 0.0074999 | 2.73 | 0.275 | 0.2849999 | 0.275 | 325182 |
| 1738732500 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 117562 |
| 1738646100 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.275 | 123897 |
| 1738559700 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 188253 |
| 1738300500 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 55752 |
| 1738214100 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 1260628 |
| 1738127700 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.27 | 151140 |
| 1738041300 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.27 | 439665 |
| 1737695700 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 85777 |
| 1737609300 | 0.275 | 0.0025 | 0.92 | 0.27 | 0.275 | 0.27 | 95435 |
| 1737522900 | 0.2725 | 0.0025 | 0.93 | 0.275 | 0.275 | 0.27 | 226340 |
| 1737436500 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 305608 |
| 1737350100 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.27 | 313298 |
| 1737090900 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 21448 |
| 1737004500 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 23237 |
| 1736918100 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 67765 |
| 1736831700 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 8755 |
| 1736745300 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 266511 |
| 1736486100 | 0.29 | 0.0025 | 0.87 | 0.2849999 | 0.29 | 0.2849999 | 26055 |
| 1736399700 | 0.2875 | 0.0075 | 2.68 | 0.2849999 | 0.2875 | 0.2849999 | 10760 |
| 1736313300 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 535 |
| 1736226900 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 244122 |
| 1736140500 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.275 | 231112 |
| 1735881300 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 192777 |
| 1735794900 | 0.315 | 0 | 0.00 | 0.31 | 0.315 | 0.3 | 53925 |
| 1735622100 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1735535700 | 0.315 | 0.01 | 3.28 | 0.305 | 0.315 | 0.3 | 119320 |
| 1735276500 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.3 | 11083 |
| 1735014060 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.305 | 50708 |
| 1734930900 | 0.315 | 0.015 | 5.00 | 0.315 | 0.32 | 0.31 | 269893 |
| 1734671700 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 80408 |
| 1734585300 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.2849999 | 215811 |
| 1734498900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.2849999 | 21938 |
| 1734412500 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 126337 |
| 1734326100 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.28 | 362072 |
| 1734066900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 205545 |
| 1733980500 | 0.28 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 402662 |
| 1733894100 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.27 | 636347 |
| 1733807700 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.26 | 205377 |
| 1733721300 | 0.26 | 0.005 | 1.96 | 0.255 | 0.265 | 0.255 | 1856456 |
| 1733462100 | 0.255 | 0.015 | 6.25 | 0.245 | 0.2575 | 0.245 | 240678 |
| 1733375700 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.24 | 769110 |
| 1733289300 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 995467 |
| 1733202900 | 0.27 | -0.0025 | -0.92 | 0.275 | 0.275 | 0.27 | 457737 |
| 1733116500 | 0.2725 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 61020 |
| 1732857300 | 0.2725 | -0.0075 | -2.68 | 0.275 | 0.275 | 0.27 | 381013 |
| 1732770900 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 71157 |
| 1732684500 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 21937 |
| 1732598100 | 0.27 | 0 | 0.00 | 0.265 | 0.275 | 0.265 | 663710 |
| 1732511700 | 0.27 | 0 | 0.00 | 0.275 | 0.2824999 | 0.26 | 380555 |
| 1732252500 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 753439 |
| 1732166100 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 227694 |
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
