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 | 0.095 | 13.2867132867 | 0.715 | 0.85 | 0.675 | 1821302 | 0.75971533 | DE |
| 4 | -0.26 | -24.2990654206 | 1.07 | 1.1325 | 0.665 | 2478886 | 0.88049878 | DE |
| 12 | -0.16 | -16.4948453608 | 0.97 | 1.1325 | 0.665 | 1789208 | 0.92960437 | DE |
| 26 | -0.23 | -22.1153846154 | 1.04 | 1.38 | 0.665 | 1856163 | 1.01236996 | DE |
| 52 | -0.01 | -1.21951219512 | 0.82 | 1.38 | 0.655 | 1836809 | 0.93549014 | DE |
| 156 | 0.305 | 60.396039604 | 0.505 | 1.38 | 0.445 | 1780309 | 0.86445573 | DE |
| 260 | 0.305 | 60.396039604 | 0.505 | 1.38 | 0.445 | 1780309 | 0.86445573 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 0.81 | -0.005 | -0.61 | 0.805 | 0.835 | 0.805 | 1448692 |
| 1744784100 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.845 | 0.805 | 1786208 |
| 1744697700 | 0.8149999 | 0 | 0.00 | 0.83 | 0.83 | 0.805 | 680889 |
| 1744611300 | 0.8149999 | 0.0199999 | 2.52 | 0.83 | 0.85 | 0.795 | 1516720 |
| 1744352100 | 0.795 | 0.02 | 2.58 | 0.76 | 0.795 | 0.745 | 1604685 |
| 1744265700 | 0.775 | 0.1 | 14.81 | 0.8 | 0.8 | 0.74 | 2712337 |
| 1744179300 | 0.675 | -0.065 | -8.78 | 0.715 | 0.715 | 0.675 | 2591881 |
| 1744092900 | 0.74 | 0.0500001 | 7.25 | 0.71 | 0.745 | 0.68 | 3470058 |
| 1744006500 | 0.6899999 | -0.12 | -14.81 | 0.74 | 0.74 | 0.665 | 4763823 |
| 1743743700 | 0.81 | -0.05 | -5.81 | 0.83 | 0.855 | 0.8 | 4371038 |
| 1743657300 | 0.86 | -0.045 | -4.97 | 0.88 | 0.89 | 0.85 | 2613203 |
| 1743570900 | 0.905 | -0.01 | -1.09 | 0.925 | 0.93 | 0.875 | 2024480 |
| 1743484500 | 0.915 | -0.055 | -5.67 | 1 | 1.0049999 | 0.91 | 2406883 |
| 1743398100 | 0.97 | -0.055 | -5.37 | 1.01 | 1.0149999 | 0.935 | 3098457 |
| 1743138900 | 1.025 | 0.02 | 1.99 | 1.01 | 1.025 | 0.99 | 1488884 |
| 1743052500 | 1.0049999 | -0.12 | -10.27 | 1.11 | 1.11 | 0.985 | 4020586 |
| 1742966100 | 1.12 | 0.07 | 6.67 | 1.07 | 1.1325 | 1.07 | 3339320 |
| 1742879700 | 1.05 | 0.02 | 1.94 | 1.04 | 1.075 | 1.04 | 851273 |
| 1742793300 | 1.03 | -0.01 | -0.96 | 1.035 | 1.055 | 1.01 | 1002970 |
| 1742534100 | 1.04 | -0.04 | -3.26 | 1.07 | 1.085 | 1.04 | 1274387 |
| 1742447700 | 1.075 | 0 | 0.47 | 1.075 | 1.1 | 1.0625 | 2320969 |
| 1742361300 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.0575 | 1532724 |
| 1742274900 | 1.07 | 0.05 | 4.90 | 1.045 | 1.08 | 1.04 | 3007780 |
| 1742188500 | 1.02 | 0.04 | 4.08 | 0.99 | 1.03 | 0.9875 | 2527444 |
| 1741929300 | 0.98 | 0.01 | 1.03 | 0.985 | 0.9975 | 0.97 | 2377851 |
| 1741842900 | 0.97 | 0.02 | 2.11 | 0.96 | 1.0149999 | 0.96 | 1239972 |
| 1741756500 | 0.95 | -0.015 | -1.55 | 0.95 | 0.975 | 0.945 | 858535 |
| 1741670100 | 0.965 | -0.04 | -3.98 | 0.98 | 0.99 | 0.95 | 1507378 |
| 1741583700 | 1.0049999 | 0.01 | 1.52 | 0.995 | 1.0149999 | 0.99 | 640421 |
| 1741324500 | 0.99 | -0.035 | -3.41 | 1.0149999 | 1.0149999 | 0.985 | 581925 |
| 1741238100 | 1.025 | 0.05 | 5.67 | 1.0149999 | 1.035 | 1.0049999 | 1073929 |
| 1741151700 | 0.97 | 0.015 | 1.57 | 0.97 | 0.975 | 0.94 | 535299 |
| 1741065300 | 0.955 | -0.0175 | -1.80 | 0.975 | 0.975 | 0.94 | 996893 |
| 1740978900 | 0.9725 | -0.0025 | -0.26 | 0.965 | 0.99 | 0.96 | 548283 |
| 1740719700 | 0.975 | -0.06 | -5.80 | 1.025 | 1.025 | 0.955 | 2680438 |
| 1740633300 | 1.035 | 0.01 | 1.22 | 1.02 | 1.065 | 1.02 | 4269995 |
| 1740546900 | 1.0225 | 0.07 | 7.63 | 0.955 | 1.035 | 0.925 | 2254748 |
| 1740460500 | 0.95 | -0.012 | -1.25 | 0.96 | 0.96 | 0.92 | 1253348 |
| 1740374100 | 0.962 | -0.028 | -2.83 | 0.98 | 0.98 | 0.955 | 693269 |
| 1740114900 | 0.99 | 0 | 0.00 | 1 | 1.03 | 0.98 | 391676 |
| 1740028500 | 0.99 | 0.01 | 1.02 | 0.975 | 0.99 | 0.965 | 476436 |
| 1739942100 | 0.98 | -0.025 | -2.49 | 0.98 | 1.0149999 | 0.975 | 657259 |
| 1739855700 | 1.0049999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 0.99 | 1585264 |
| 1739769300 | 1.0049999 | -0.03 | -2.90 | 1.02 | 1.0225 | 1 | 1245556 |
| 1739510100 | 1.035 | 0.01 | 1.47 | 1.035 | 1.05 | 1.0149999 | 2350772 |
| 1739423700 | 1.02 | 0.05 | 5.15 | 0.955 | 1.03 | 0.955 | 2379155 |
| 1739337300 | 0.97 | -0.05 | -4.90 | 1.04 | 1.04 | 0.96 | 2078634 |
| 1739250900 | 1.02 | 0.07 | 6.81 | 0.95 | 1.02 | 0.95 | 2674150 |
| 1739164500 | 0.955 | 0.045 | 4.95 | 0.91 | 0.955 | 0.905 | 1070161 |
| 1738905300 | 0.91 | 0.0175 | 1.96 | 0.905 | 0.92 | 0.8825 | 1315443 |
| 1738818900 | 0.8925 | 0.0225 | 2.59 | 0.89 | 0.9225 | 0.89 | 1870117 |
| 1738732500 | 0.87 | 0.0075 | 0.87 | 0.87 | 0.885 | 0.86 | 719159 |
| 1738646100 | 0.8625 | 0.0175 | 2.07 | 0.87 | 0.875 | 0.855 | 1044334 |
| 1738559700 | 0.845 | -0.075 | -8.15 | 0.915 | 0.915 | 0.835 | 2272857 |
| 1738300500 | 0.92 | 0.04 | 4.55 | 0.9 | 0.9275 | 0.9 | 849408 |
| 1738214100 | 0.88 | -0.035 | -3.83 | 0.91 | 0.925 | 0.87 | 991422 |
| 1738127700 | 0.915 | 0.0375 | 4.27 | 0.87 | 0.9175 | 0.87 | 1196387 |
| 1738041300 | 0.8775 | -0.0275 | -3.04 | 0.895 | 0.91 | 0.865 | 1057720 |
| 1737695700 | 0.905 | -0.02 | -2.16 | 0.925 | 0.93 | 0.89 | 869968 |
| 1737609300 | 0.925 | -0.0425 | -4.39 | 0.97 | 0.97 | 0.915 | 645228 |
| 1737522900 | 0.9675 | -0.0025 | -0.26 | 0.97 | 0.985 | 0.965 | 507283 |
| 1737436500 | 0.97 | 0.005 | 0.52 | 0.95 | 0.98 | 0.95 | 718300 |
| 1737350100 | 0.965 | -0.01 | -1.03 | 0.975 | 0.985 | 0.95 | 694254 |
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
