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 | -0.001 | -2.38095238095 | 0.042 | 0.045 | 0.04 | 2895031 | 0.04294397 | DE |
| 4 | -0.011 | -21.1538461538 | 0.052 | 0.056 | 0.04 | 1572654 | 0.04749777 | DE |
| 12 | -0.007 | -14.5833333333 | 0.048 | 0.075 | 0.04 | 1187930 | 0.04950289 | DE |
| 26 | -0.003 | -6.81818181818 | 0.044 | 0.075 | 0.032 | 878974 | 0.04720991 | DE |
| 52 | -0.014 | -25.4545454545 | 0.055 | 0.075 | 0.032 | 779974 | 0.04939224 | DE |
| 156 | -0.017 | -29.3103448276 | 0.058 | 0.088 | 0.032 | 718041 | 0.05756101 | DE |
| 260 | 0.011 | 36.6666666667 | 0.03 | 0.088 | 0.023 | 983242 | 0.05256389 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.041 | -0.001 | -2.38 | 0.041 | 0.042 | 0.04 | 3662848 |
| 1734585300 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.041 | 693533 |
| 1734498900 | 0.045 | 0.003 | 7.14 | 0.042 | 0.045 | 0.041 | 4117935 |
| 1734412500 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 1142208 |
| 1734326100 | 0.041 | -0.001 | -2.38 | 0.044 | 0.044 | 0.041 | 1422556 |
| 1734066900 | 0.042 | -0.008 | -16.00 | 0.042 | 0.044 | 0.04 | 4897423 |
| 1733980500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733894100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733807700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733721300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733462100 | 0.05 | 0 | 0.00 | 0.048 | 0.05 | 0.047 | 1247662 |
| 1733375700 | 0.05 | -0.001 | -1.96 | 0.05 | 0.0509999 | 0.05 | 849992 |
| 1733289300 | 0.0509999 | 0 | 0.00 | 0.052 | 0.056 | 0.0509999 | 4574116 |
| 1733202900 | 0.0509999 | -0.001 | -1.92 | 0.054 | 0.054 | 0.0509999 | 1026000 |
| 1733116500 | 0.052 | -0.001 | -1.89 | 0.054 | 0.054 | 0.052 | 732109 |
| 1732857300 | 0.053 | 0.001 | 1.92 | 0.052 | 0.054 | 0.0509999 | 1584394 |
| 1732770900 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.052 | 460000 |
| 1732684500 | 0.0509999 | -0.001 | -1.92 | 0.053 | 0.053 | 0.0509999 | 312705 |
| 1732598100 | 0.052 | 0 | 0.00 | 0.052 | 0.053 | 0.052 | 341956 |
| 1732511700 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.0509999 | 1226472 |
| 1732252500 | 0.053 | 0.0020001 | 3.92 | 0.053 | 0.053 | 0.0509999 | 666792 |
| 1732166100 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.05 | 560137 |
| 1732079700 | 0.052 | 0.003 | 6.12 | 0.0509999 | 0.053 | 0.048 | 502229 |
| 1731993300 | 0.049 | -0.002 | -3.92 | 0.056 | 0.056 | 0.049 | 1924792 |
| 1731906900 | 0.0509999 | 0.0049999 | 10.87 | 0.058 | 0.075 | 0.048 | 14860676 |
| 1731647700 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 45653 |
| 1731561300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.046 | 42500 |
| 1731474900 | 0.047 | -0.001 | -2.08 | 0.049 | 0.049 | 0.045 | 640942 |
| 1731388500 | 0.048 | -0.001 | -2.04 | 0.0509999 | 0.0509999 | 0.046 | 408304 |
| 1731302100 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 4693 |
| 1731042900 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 367145 |
| 1730956500 | 0.048 | -0.001 | -2.04 | 0.05 | 0.0509999 | 0.048 | 31391 |
| 1730870100 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.048 | 837284 |
| 1730783700 | 0.05 | 0.002 | 4.17 | 0.046 | 0.05 | 0.046 | 321359 |
| 1730697300 | 0.048 | -0.001 | -2.04 | 0.049 | 0.049 | 0.047 | 248779 |
| 1730438100 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.048 | 490901 |
| 1730351700 | 0.0509999 | 0.0029999 | 6.25 | 0.049 | 0.0509999 | 0.048 | 733116 |
| 1730265300 | 0.048 | -0.004 | -7.69 | 0.05 | 0.052 | 0.048 | 862278 |
| 1730178900 | 0.052 | 0.002 | 4.00 | 0.052 | 0.052 | 0.052 | 357942 |
| 1730092500 | 0.05 | -0.001 | -1.96 | 0.049 | 0.052 | 0.047 | 2212670 |
| 1729833300 | 0.0509999 | 0 | 0.00 | 0.052 | 0.052 | 0.047 | 740420 |
| 1729746900 | 0.0509999 | 0.0069999 | 15.91 | 0.042 | 0.0509999 | 0.042 | 720639 |
| 1729660500 | 0.044 | -0.002 | -4.35 | 0.046 | 0.046 | 0.044 | 201317 |
| 1729574100 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.044 | 699576 |
| 1729487700 | 0.047 | -0.001 | -2.08 | 0.047 | 0.047 | 0.047 | 240442 |
| 1729228500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.047 | 175886 |
| 1729142100 | 0.048 | 0.001 | 2.13 | 0.047 | 0.05 | 0.047 | 641946 |
| 1729055700 | 0.047 | -0.006 | -11.32 | 0.052 | 0.052 | 0.046 | 2613508 |
| 1728969300 | 0.053 | 0 | 0.00 | 0.056 | 0.056 | 0.053 | 477412 |
| 1728882900 | 0.053 | -0.002 | -3.64 | 0.054 | 0.054 | 0.053 | 549207 |
| 1728623700 | 0.055 | 0 | 0.00 | 0.056 | 0.056 | 0.055 | 431923 |
| 1728537300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728450900 | 0.055 | -0.001 | -1.79 | 0.056 | 0.057 | 0.055 | 449616 |
| 1728364500 | 0.056 | -0.001 | -1.75 | 0.057 | 0.057 | 0.055 | 655763 |
| 1728278100 | 0.057 | -0.001 | -1.72 | 0.057 | 0.057 | 0.057 | 85000 |
| 1728022500 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 34522 |
| 1727936100 | 0.058 | 0.005 | 9.43 | 0.054 | 0.059 | 0.054 | 2422273 |
| 1727849700 | 0.053 | 0.003 | 6.00 | 0.052 | 0.053 | 0.0509999 | 950703 |
| 1727763300 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.048 | 542448 |
| 1727676900 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0509999 | 0.049 | 745384 |
| 1727417700 | 0.05 | 0.002 | 4.17 | 0.047 | 0.05 | 0.047 | 1887339 |
| 1727331300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 15700 |
| 1727244900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1211304 |
| 1727158500 | 0.048 | 0 | 0.00 | 0.0475 | 0.048 | 0.0475 | 80500 |
| 1727072100 | 0.048 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 269282 |
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
