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 | -0.1 | -4.85436893204 | 2.06 | 2.06 | 1.86 | 18045 | 1.97670715 | DE |
| 4 | 0.015 | 0.771208226221 | 1.945 | 2.06 | 1.85 | 77070 | 1.92605352 | DE |
| 12 | -0.03 | -1.50753768844 | 1.99 | 2.08 | 1.78 | 66245 | 1.94260543 | DE |
| 26 | 0.335 | 20.6153846154 | 1.625 | 2.2 | 1.605 | 64982 | 1.94284615 | DE |
| 52 | 0.27 | 15.9763313609 | 1.69 | 2.2 | 1.285 | 89947 | 1.64678201 | DE |
| 156 | -0.25 | -11.3122171946 | 2.21 | 2.42 | 1.13 | 97715 | 1.72444582 | DE |
| 260 | -0.07 | -3.44827586207 | 2.03 | 2.89 | 1.12 | 119885 | 1.98824879 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 1.96 | 0.04 | 2.08 | 1.915 | 1.96 | 1.8 | 18952 |
| 1739510100 | 1.92 | -0.04 | -2.04 | 1.945 | 1.955 | 1.92 | 4816 |
| 1739423700 | 1.96 | -0.01 | -0.36 | 1.96 | 1.99 | 1.86 | 9407 |
| 1739337300 | 1.967 | -0.02 | -1.16 | 2.0299999 | 2.04 | 1.945 | 50729 |
| 1739250900 | 1.99 | -0.05 | -2.45 | 2 | 2.0099999 | 1.985 | 13538 |
| 1739164500 | 2.04 | 0.03 | 1.49 | 2.06 | 2.06 | 1.99 | 11735 |
| 1738905300 | 2.0099999 | 0.04 | 2.03 | 1.97 | 2.04 | 1.955 | 22909 |
| 1738818900 | 1.97 | 0.04 | 2.07 | 1.94 | 1.97 | 1.94 | 28359 |
| 1738732500 | 1.93 | 0.01 | 0.78 | 1.895 | 1.975 | 1.895 | 442713 |
| 1738646100 | 1.915 | -0.05 | -2.67 | 1.98 | 1.98 | 1.85 | 97206 |
| 1738559700 | 1.9675 | 0.06 | 3.01 | 1.885 | 1.985 | 1.88 | 54877 |
| 1738300500 | 1.91 | 0.02 | 1.06 | 1.9 | 1.95 | 1.895 | 82819 |
| 1738214100 | 1.89 | -0.05 | -2.58 | 1.9 | 1.92 | 1.89 | 33783 |
| 1738127700 | 1.94 | 0.02 | 1.31 | 1.92 | 1.94 | 1.895 | 34199 |
| 1738041300 | 1.915 | 0.04 | 2.00 | 1.92 | 1.92 | 1.9 | 178477 |
| 1737695700 | 1.8775 | -0.03 | -1.44 | 1.905 | 1.92 | 1.8775 | 66530 |
| 1737609300 | 1.905 | -0.02 | -0.78 | 1.92 | 1.92 | 1.905 | 130463 |
| 1737522900 | 1.92 | -0.01 | -0.26 | 1.92 | 1.93 | 1.9 | 127962 |
| 1737436500 | 1.925 | -0.01 | -0.26 | 1.93 | 1.95 | 1.9 | 36623 |
| 1737350100 | 1.93 | 0 | 0.00 | 1.945 | 1.945 | 1.915 | 37190 |
| 1737090900 | 1.93 | 0.01 | 0.78 | 1.905 | 1.945 | 1.905 | 153723 |
| 1737004500 | 1.915 | 0.02 | 1.06 | 1.895 | 1.92 | 1.89 | 59538 |
| 1736918100 | 1.895 | 0.03 | 1.61 | 1.895 | 1.905 | 1.87 | 134916 |
| 1736831700 | 1.865 | 0 | 0.27 | 1.86 | 1.9 | 1.855 | 25479 |
| 1736745300 | 1.86 | 0.02 | 0.81 | 1.87 | 1.875 | 1.855 | 33879 |
| 1736486100 | 1.845 | 0.07 | 3.65 | 1.78 | 1.87 | 1.78 | 12347 |
| 1736399700 | 1.78 | -0.03 | -1.66 | 1.82 | 1.82 | 1.78 | 31656 |
| 1736313300 | 1.81 | 0 | 0.00 | 1.845 | 1.845 | 1.785 | 6686 |
| 1736226900 | 1.81 | -0.05 | -2.69 | 1.86 | 1.86 | 1.81 | 22183 |
| 1736140500 | 1.86 | -0.03 | -1.59 | 1.89 | 1.915 | 1.855 | 60299 |
| 1735881300 | 1.89 | -0.03 | -1.31 | 1.91 | 1.91 | 1.89 | 21182 |
| 1735794900 | 1.915 | -0.03 | -1.29 | 1.95 | 1.95 | 1.9 | 29013 |
| 1735617660 | 1.94 | 0.13 | 6.89 | 1.86 | 1.94 | 1.86 | 25466 |
| 1735535700 | 1.815 | -0.11 | -5.71 | 1.92 | 1.95 | 1.815 | 45834 |
| 1735276500 | 1.925 | -0.02 | -0.77 | 1.98 | 1.98 | 1.925 | 17003 |
| 1735017300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1734930900 | 1.94 | 0 | 0.26 | 1.9575 | 1.965 | 1.92 | 82295 |
| 1734671700 | 1.935 | -0.02 | -0.77 | 1.925 | 1.96 | 1.925 | 11430 |
| 1734585300 | 1.95 | 0.01 | 0.78 | 1.94 | 1.96 | 1.935 | 185349 |
| 1734498900 | 1.935 | -0.01 | -0.51 | 1.94 | 1.945 | 1.91 | 19939 |
| 1734412500 | 1.945 | -0.02 | -0.89 | 1.96 | 1.96 | 1.92 | 168260 |
| 1734326100 | 1.9625 | -0.03 | -1.63 | 1.95 | 1.98 | 1.945 | 38567 |
| 1734066900 | 1.995 | 0.03 | 1.27 | 1.975 | 2.02 | 1.965 | 49402 |
| 1733980500 | 1.97 | -0.02 | -0.76 | 1.96 | 1.97 | 1.955 | 22532 |
| 1733894100 | 1.985 | -0.04 | -1.73 | 2.0099999 | 2.02 | 1.9725 | 80171 |
| 1733807700 | 2.02 | 0 | 0.00 | 2.04 | 2.07 | 2 | 42966 |
| 1733721300 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.0299999 | 2 | 31926 |
| 1733462100 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.0299999 | 2 | 34634 |
| 1733375700 | 2.05 | 0.02 | 0.99 | 2.02 | 2.08 | 2.02 | 95348 |
| 1733289300 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.06 | 2.0099999 | 132442 |
| 1733202900 | 2.0099999 | -0.01 | -0.25 | 2 | 2.0299999 | 1.995 | 51607 |
| 1733116500 | 2.015 | 0.04 | 1.77 | 1.98 | 2.05 | 1.98 | 64957 |
| 1732857300 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.945 | 114571 |
| 1732770900 | 1.99 | 0 | 0.00 | 1.99 | 2.02 | 1.985 | 57997 |
| 1732684500 | 1.99 | 0.02 | 1.27 | 1.99 | 2.0299999 | 1.96 | 54619 |
| 1732598100 | 1.965 | -0.03 | -1.26 | 1.99 | 2.0299999 | 1.95 | 97975 |
| 1732511700 | 1.99 | 0 | 0.00 | 1.99 | 2.0099999 | 1.975 | 62931 |
| 1732252500 | 1.99 | 0 | 0.00 | 1.99 | 1.9975 | 1.975 | 31675 |
| 1732166100 | 1.99 | -0.02 | -1.00 | 2 | 2.0299999 | 1.955 | 116549 |
| 1732079700 | 2.0099999 | -0.03 | -1.47 | 2 | 2.04 | 1.99 | 84126 |
| 1731993300 | 2.04 | 0.07 | 3.55 | 1.965 | 2.05 | 1.965 | 166982 |
| 1731906900 | 1.97 | -0.02 | -1.01 | 1.975 | 1.99 | 1.96 | 100084 |
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
