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 | 0.012 | 46.1538461538 | 0.026 | 0.041 | 0.026 | 277853 | 0.02891334 | DE |
| 4 | 0.011 | 40.7407407407 | 0.027 | 0.041 | 0.026 | 353674 | 0.0295342 | DE |
| 12 | -0.006 | -13.6363636364 | 0.044 | 0.048 | 0.026 | 506194 | 0.03426512 | DE |
| 26 | -0.04 | -51.2820512821 | 0.078 | 0.085 | 0.026 | 699845 | 0.04405691 | DE |
| 52 | -0.062 | -62 | 0.1 | 0.1725 | 0.026 | 699745 | 0.07625389 | DE |
| 156 | -0.152 | -80 | 0.19 | 0.28 | 0.026 | 396378 | 0.1062023 | DE |
| 260 | -0.282 | -88.125 | 0.32 | 0.34 | 0.026 | 397570 | 0.15144857 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 0.035 | 0.005 | 16.67 | 0.031 | 0.038 | 0.031 | 1135387 |
| 1741151700 | 0.03 | 0.002 | 7.14 | 0.028 | 0.032 | 0.028 | 630753 |
| 1741065300 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.026 | 211448 |
| 1740978900 | 0.029 | 0.002 | 7.41 | 0.029 | 0.029 | 0.028 | 287215 |
| 1740719700 | 0.027 | 0.001 | 3.85 | 0.027 | 0.029 | 0.027 | 239850 |
| 1740633300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 20000 |
| 1740546900 | 0.026 | -0.002 | -7.14 | 0.028 | 0.028 | 0.026 | 507084 |
| 1740460500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1740374100 | 0.028 | -0.002 | -6.67 | 0.029 | 0.029 | 0.028 | 733424 |
| 1740114900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740028500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24871 |
| 1739942100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 199603 |
| 1739855700 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 401643 |
| 1739769300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 74722 |
| 1739510100 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.032 | 94688 |
| 1739423700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 231735 |
| 1739337300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 213834 |
| 1739250900 | 0.031 | 0 | 0.00 | 0.032 | 0.032 | 0.031 | 518233 |
| 1739164500 | 0.031 | 0.001 | 3.33 | 0.028 | 0.0315 | 0.028 | 965102 |
| 1738905300 | 0.03 | 0.003 | 11.11 | 0.028 | 0.03 | 0.028 | 935859 |
| 1738818900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 76066 |
| 1738732500 | 0.027 | -0.001 | -3.57 | 0.029 | 0.029 | 0.027 | 608083 |
| 1738646100 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 585674 |
| 1738559700 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.028 | 696322 |
| 1738300500 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 509214 |
| 1738214100 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 285708 |
| 1738127700 | 0.032 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 547878 |
| 1738041300 | 0.032 | -0.0005 | -1.54 | 0.033 | 0.033 | 0.032 | 297916 |
| 1737695700 | 0.0325 | -0.0015 | -4.41 | 0.033 | 0.033 | 0.032 | 862449 |
| 1737609300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.034 | 2942 |
| 1737522900 | 0.033 | 0.001 | 3.13 | 0.032 | 0.034 | 0.032 | 953771 |
| 1737436500 | 0.032 | 0 | 0.00 | 0.032 | 0.034 | 0.032 | 589218 |
| 1737350100 | 0.032 | -0.001 | -3.03 | 0.033 | 0.033 | 0.032 | 404944 |
| 1737090900 | 0.033 | 0.0005 | 1.54 | 0.033 | 0.033 | 0.033 | 140000 |
| 1737004500 | 0.0325 | -0.0005 | -1.52 | 0.033 | 0.033 | 0.0325 | 111726 |
| 1736918100 | 0.033 | -0.002 | -5.71 | 0.033 | 0.033 | 0.033 | 150000 |
| 1736831700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 176571 |
| 1736745300 | 0.035 | 0.002 | 6.06 | 0.033 | 0.036 | 0.033 | 353515 |
| 1736486100 | 0.033 | -0.003 | -8.33 | 0.036 | 0.036 | 0.033 | 1119658 |
| 1736399700 | 0.036 | 0.0025 | 7.46 | 0.034 | 0.036 | 0.034 | 406548 |
| 1736313300 | 0.0335 | -0.0025 | -6.94 | 0.035 | 0.035 | 0.032 | 1253530 |
| 1736226900 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.035 | 1717447 |
| 1736140500 | 0.037 | -0.001 | -2.63 | 0.039 | 0.039 | 0.037 | 269300 |
| 1735881300 | 0.038 | 0.001 | 2.70 | 0.036 | 0.038 | 0.036 | 911834 |
| 1735794900 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 1514593 |
| 1735617660 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 484849 |
| 1735535700 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 379362 |
| 1735276500 | 0.04 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 129135 |
| 1735017300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734930900 | 0.04 | -0.001 | -2.44 | 0.041 | 0.0429999 | 0.04 | 1464803 |
| 1734671700 | 0.041 | -0.003 | -6.82 | 0.041 | 0.041 | 0.041 | 3500 |
| 1734585300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1734498900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1734412500 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 187196 |
| 1734326100 | 0.045 | -0.001 | -2.17 | 0.048 | 0.048 | 0.045 | 110619 |
| 1734066900 | 0.046 | 0.002 | 4.55 | 0.045 | 0.047 | 0.0429999 | 2091434 |
| 1733980500 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 130000 |
| 1733894100 | 0.045 | 0.001 | 2.27 | 0.044 | 0.046 | 0.044 | 55516 |
| 1733807700 | 0.044 | -0.003 | -6.38 | 0.044 | 0.044 | 0.044 | 64765 |
| 1733721300 | 0.047 | 0.003 | 6.82 | 0.046 | 0.047 | 0.046 | 455310 |
| 1733462100 | 0.044 | -0.001 | -2.22 | 0.046 | 0.046 | 0.044 | 947945 |
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
