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 | -0.02 | -2.18579234973 | 0.915 | 0.925 | 0.86 | 1465297 | 0.89185931 | DE |
| 4 | -0.145 | -13.9423076923 | 1.04 | 1.185 | 0.86 | 1851382 | 0.97270922 | DE |
| 12 | -0.135 | -13.1067961165 | 1.03 | 1.38 | 0.86 | 2078985 | 1.09558323 | DE |
| 26 | 0.05 | 5.91715976331 | 0.845 | 1.38 | 0.72 | 2030995 | 0.99264842 | DE |
| 52 | 0.3 | 50.4201680672 | 0.595 | 1.38 | 0.445 | 1868612 | 0.85495213 | DE |
| 156 | 0.39 | 77.2277227723 | 0.505 | 1.38 | 0.445 | 1816496 | 0.84812251 | DE |
| 260 | 0.39 | 77.2277227723 | 0.505 | 1.38 | 0.445 | 1816496 | 0.84812251 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 0.855 | -0.02 | -2.29 | 0.87 | 0.88 | 0.845 | 976885 |
| 1735881300 | 0.875 | -0.01 | -1.13 | 0.89 | 0.895 | 0.86 | 1889153 |
| 1735794900 | 0.885 | -0.04 | -4.32 | 0.91 | 0.92 | 0.88 | 865024 |
| 1735617660 | 0.925 | 0.03 | 3.35 | 0.89 | 0.925 | 0.89 | 934171 |
| 1735535700 | 0.895 | -0.025 | -2.72 | 0.915 | 0.92 | 0.895 | 2172838 |
| 1735276500 | 0.92 | 0.015 | 1.66 | 0.91 | 0.9375 | 0.91 | 594364 |
| 1735014060 | 0.905 | -0.025 | -2.69 | 0.925 | 0.925 | 0.9 | 779899 |
| 1734930900 | 0.93 | 0.01 | 1.09 | 0.915 | 0.94 | 0.905 | 489148 |
| 1734671700 | 0.92 | 0.005 | 0.55 | 0.91 | 0.92 | 0.89 | 1600416 |
| 1734585300 | 0.915 | -0.025 | -2.66 | 0.9 | 0.92 | 0.88 | 2104601 |
| 1734498900 | 0.94 | 0.005 | 0.53 | 0.935 | 0.965 | 0.925 | 1299193 |
| 1734412500 | 0.935 | -0.025 | -2.60 | 0.925 | 0.95 | 0.9 | 6235400 |
| 1734326100 | 0.96 | -0.09 | -8.57 | 1.035 | 1.035 | 0.9575 | 4202820 |
| 1734066900 | 1.05 | -0.04 | -3.67 | 1.065 | 1.07 | 1.03 | 1093688 |
| 1733980500 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1.09 | 1087484 |
| 1733894100 | 1.17 | 0.04 | 3.54 | 1.15 | 1.185 | 1.1299999 | 1688546 |
| 1733807700 | 1.1299999 | 0.12 | 11.33 | 1.11 | 1.1575 | 1.1 | 3329600 |
| 1733721300 | 1.0149999 | -0.03 | -2.87 | 1.04 | 1.04 | 1 | 1107154 |
| 1733462100 | 1.045 | -0.03 | -2.34 | 1.07 | 1.075 | 1.04 | 782856 |
| 1733375700 | 1.07 | 0.01 | 0.47 | 1.07 | 1.085 | 1.045 | 1980858 |
| 1733289300 | 1.065 | 0.04 | 3.90 | 1.045 | 1.075 | 1.025 | 1618073 |
| 1733202900 | 1.025 | -0.02 | -1.44 | 1.035 | 1.05 | 1.02 | 1275568 |
| 1733116500 | 1.04 | -0.05 | -4.15 | 1.075 | 1.09 | 1.03 | 1437977 |
| 1732857300 | 1.085 | 0 | 0.00 | 1.1 | 1.1 | 1.0774999 | 431360 |
| 1732770900 | 1.085 | -0.02 | -1.81 | 1.1 | 1.11 | 1.08 | 790276 |
| 1732684500 | 1.105 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 2522504 |
| 1732598100 | 1.105 | -0.01 | -0.90 | 1.135 | 1.1399999 | 1.085 | 1341262 |
| 1732511700 | 1.115 | -0.05 | -4.29 | 1.19 | 1.2 | 1.1025 | 2264752 |
| 1732252500 | 1.165 | 0.1 | 8.88 | 1.07 | 1.17 | 1.065 | 2602751 |
| 1732166100 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.045 | 1776199 |
| 1732079700 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 1376489 |
| 1731993300 | 1.1 | 0.05 | 4.76 | 1.07 | 1.12 | 1.07 | 1967211 |
| 1731906900 | 1.05 | 0.04 | 3.96 | 1 | 1.0625 | 0.99 | 3096815 |
| 1731647700 | 1.01 | -0.03 | -2.42 | 1.04 | 1.06 | 1 | 2263703 |
| 1731561300 | 1.035 | -0.06 | -5.48 | 1.09 | 1.09 | 1.03 | 2038712 |
| 1731474900 | 1.095 | -0.06 | -4.78 | 1.125 | 1.1475 | 1.085 | 2359982 |
| 1731388500 | 1.15 | -0.06 | -4.56 | 1.17 | 1.175 | 1.08 | 4999429 |
| 1731302100 | 1.205 | -0.02 | -1.23 | 1.185 | 1.225 | 1.18 | 1824630 |
| 1731042900 | 1.22 | 0.01 | 0.83 | 1.28 | 1.285 | 1.22 | 1287180 |
| 1730956500 | 1.21 | -0.09 | -6.56 | 1.28 | 1.28 | 1.19 | 1990407 |
| 1730870100 | 1.295 | 0 | 0.00 | 1.3 | 1.3274999 | 1.28 | 2483396 |
| 1730783700 | 1.295 | 0.03 | 2.78 | 1.3 | 1.3274999 | 1.275 | 3096575 |
| 1730697300 | 1.26 | -0.05 | -3.45 | 1.32 | 1.32 | 1.2569999 | 1730682 |
| 1730438100 | 1.305 | 0.01 | 1.16 | 1.28 | 1.325 | 1.2549999 | 3239791 |
| 1730351700 | 1.29 | 0.03 | 2.38 | 1.285 | 1.3799999 | 1.27 | 4800301 |
| 1730265300 | 1.26 | 0.12 | 10.53 | 1.16 | 1.27 | 1.15 | 5624521 |
| 1730178900 | 1.1399999 | 0.08 | 8.06 | 1.08 | 1.18 | 1.08 | 6267222 |
| 1730092500 | 1.055 | -0.04 | -3.21 | 1.1 | 1.105 | 1.055 | 1592060 |
| 1729833300 | 1.09 | 0.03 | 2.83 | 1.055 | 1.105 | 1.045 | 1254895 |
| 1729746900 | 1.06 | 0 | 0.00 | 1.045 | 1.065 | 1.0125 | 1544215 |
| 1729660500 | 1.06 | -0.01 | -0.47 | 1.05 | 1.07 | 1.035 | 1502342 |
| 1729574100 | 1.065 | 0 | 0.00 | 1.075 | 1.075 | 1.035 | 829065 |
| 1729487700 | 1.065 | -0 | -0.23 | 1.07 | 1.1299999 | 1.065 | 3363917 |
| 1729228500 | 1.0674999 | 0.01 | 0.71 | 1.09 | 1.09 | 1.0625 | 688163 |
| 1729142100 | 1.06 | 0.01 | 0.95 | 1.045 | 1.095 | 1.045 | 3211666 |
| 1729055700 | 1.05 | 0.01 | 0.96 | 1.04 | 1.065 | 1.0375 | 1363476 |
| 1728969300 | 1.04 | 0.02 | 1.46 | 1.035 | 1.0575 | 1.03 | 1436995 |
| 1728882900 | 1.025 | 0 | 0.00 | 1.03 | 1.0375 | 1.01 | 970369 |
| 1728623700 | 1.025 | -0.02 | -1.68 | 1.02 | 1.075 | 1.02 | 1785632 |
| 1728537300 | 1.0425 | 0.05 | 4.77 | 1.0049999 | 1.045 | 1 | 1630756 |
| 1728450900 | 0.995 | -0.05 | -4.78 | 1.04 | 1.04 | 0.99 | 2093747 |
| 1728364500 | 1.045 | 0.01 | 0.97 | 1.045 | 1.06 | 1.03 | 2011763 |
| 1728278100 | 1.035 | -0.01 | -0.48 | 1.045 | 1.045 | 1.01 | 1226624 |
| 1728022500 | 1.04 | -0.03 | -2.35 | 1.04 | 1.08 | 1.03 | 2587880 |
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
