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 | 0.035 | 10.9375 | 0.32 | 0.36 | 0.32 | 13333 | 0.32425 | DE |
| 4 | -0.005 | -1.38888888889 | 0.36 | 0.36 | 0.32 | 14964 | 0.33177279 | DE |
| 12 | 0.005 | 1.42857142857 | 0.35 | 0.37 | 0.32 | 11877 | 0.335801 | DE |
| 26 | 0.145 | 69.0476190476 | 0.21 | 0.41 | 0.2 | 34267 | 0.30138624 | DE |
| 52 | 0.165 | 86.8421052632 | 0.19 | 0.41 | 0.175 | 36309 | 0.27048488 | DE |
| 156 | 0.12 | 51.0638297872 | 0.235 | 0.41 | 0.135 | 37436 | 0.23032516 | DE |
| 260 | 0.125 | 54.347826087 | 0.23 | 0.41 | 0.135 | 56791 | 0.22614462 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.355 | 0.02 | 5.97 | 0.3449999 | 0.36 | 0.3449999 | 38386 |
| 1737609300 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.335 | 13614 |
| 1737522900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737436500 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 18000 |
| 1737350100 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 17000 |
| 1737090900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 5000 |
| 1737004500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1736918100 | 0.32 | -0.015 | -4.48 | 0.32 | 0.32 | 0.32 | 20000 |
| 1736831700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736745300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736486100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736399700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736313300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736226900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1736140500 | 0.335 | -0.01 | -2.90 | 0.335 | 0.335 | 0.335 | 2985 |
| 1735881300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1735794900 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 1 |
| 1735622100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1735535700 | 0.34 | -0.02 | -5.56 | 0.32 | 0.34 | 0.32 | 53729 |
| 1735276500 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 3000 |
| 1735014060 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 1261 |
| 1734930900 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.33 | 17200 |
| 1734671700 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 10000 |
| 1734585300 | 0.32 | -0.045 | -12.33 | 0.325 | 0.325 | 0.32 | 19584 |
| 1734498900 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 547 |
| 1734412500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1734326100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1734066900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733980500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733894100 | 0.36 | 0.03 | 9.09 | 0.36 | 0.36 | 0.36 | 3000 |
| 1733807700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733721300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1733462100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 2168 |
| 1733375700 | 0.33 | -0.03 | -8.33 | 0.36 | 0.36 | 0.33 | 26002 |
| 1733289300 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 7096 |
| 1733202900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733116500 | 0.35 | 0.03 | 9.37 | 0.34 | 0.35 | 0.34 | 15000 |
| 1732857300 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1732770900 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 2500 |
| 1732684500 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.34 | 2400 |
| 1732598100 | 0.325 | -0.015 | -4.41 | 0.325 | 0.325 | 0.325 | 5588 |
| 1732511700 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 1850 |
| 1732252500 | 0.33 | -0.04 | -10.81 | 0.36 | 0.36 | 0.33 | 27378 |
| 1732166100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 12204 |
| 1732079700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1731993300 | 0.37 | 0.03 | 8.82 | 0.365 | 0.37 | 0.365 | 14865 |
| 1731906900 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 5523 |
| 1731647700 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1731561300 | 0.325 | -0.01 | -2.99 | 0.325 | 0.325 | 0.325 | 5705 |
| 1731474900 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.325 | 26078 |
| 1731388500 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 16845 |
| 1731302100 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.335 | 2969 |
| 1731042900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 7830 |
| 1730956500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1730870100 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.325 | 11442 |
| 1730783700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730697300 | 0.33 | -0.02 | -5.71 | 0.34 | 0.3425 | 0.33 | 34264 |
| 1730438100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 6090 |
| 1730351700 | 0.35 | -0.015 | -4.11 | 0.35 | 0.35 | 0.35 | 10606 |
| 1730265300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1730178900 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.35 | 30630 |
| 1730092500 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 1882 |
| 1729833300 | 0.34 | -0.01 | -2.86 | 0.32 | 0.34 | 0.32 | 16320 |
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
