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 | 0.11 | 4.68085106383 | 2.35 | 2.52 | 1.7 | 4991657 | 2.42917067 | DE |
| 4 | 0.43 | 21.1822660099 | 2.03 | 2.52 | 1.7 | 3772829 | 2.2608818 | DE |
| 12 | 0.525 | 27.1317829457 | 1.935 | 2.52 | 1.65 | 4000572 | 2.04871788 | DE |
| 26 | 0.66 | 36.6666666667 | 1.8 | 2.52 | 1.485 | 4274910 | 1.85929481 | DE |
| 52 | 0.8 | 48.1927710843 | 1.66 | 2.52 | 1.1 | 4748774 | 1.72177019 | DE |
| 156 | 0.93 | 60.7843137255 | 1.53 | 2.52 | 1.05 | 4107637 | 1.62679571 | DE |
| 260 | 1.08 | 78.2608695652 | 1.38 | 2.52 | 0.83 | 4855498 | 1.52786164 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 2.46 | -0.02 | -0.81 | 2.48 | 2.48 | 2.435 | 3655364 |
| 1737609300 | 2.48 | -0.04 | -1.59 | 2.48 | 2.5 | 2.45 | 3535470 |
| 1737522900 | 2.52 | 0.06 | 2.44 | 2.5 | 2.52 | 2.44 | 4454206 |
| 1737436500 | 2.46 | 0.02 | 1.03 | 2.45 | 2.5099999 | 2.415 | 7138524 |
| 1737350100 | 2.435 | 0.05 | 2.10 | 2.41 | 2.45 | 2.4 | 3795661 |
| 1737090900 | 2.3849999 | 0.04 | 1.92 | 2.33 | 2.39 | 1.7 | 4590646 |
| 1737004500 | 2.34 | 0.02 | 0.86 | 2.35 | 2.38 | 1.9 | 4979246 |
| 1736918100 | 2.32 | 0.05 | 2.20 | 2.2799999 | 2.33 | 2.275 | 3147189 |
| 1736831700 | 2.27 | 0.03 | 1.34 | 2.25 | 2.27 | 2.21 | 5984168 |
| 1736745300 | 2.24 | 0.08 | 3.70 | 2.16 | 2.24 | 2.15 | 5757230 |
| 1736486100 | 2.16 | 0.02 | 0.70 | 2.17 | 2.18 | 2.11 | 3092252 |
| 1736399700 | 2.145 | 0.02 | 1.18 | 2.14 | 2.18 | 2.13 | 5071494 |
| 1736313300 | 2.12 | 0.02 | 1.19 | 2.09 | 2.15 | 2.09 | 3485010 |
| 1736226900 | 2.095 | -0.02 | -0.95 | 2.11 | 2.125 | 2.07 | 2856258 |
| 1736140500 | 2.115 | 0.03 | 1.20 | 2.11 | 2.15 | 2.05 | 4294492 |
| 1735881300 | 2.09 | 0.03 | 1.46 | 2.07 | 2.14 | 2.06 | 2723671 |
| 1735794900 | 2.06 | 0.01 | 0.49 | 2.07 | 2.07 | 2.04 | 1712506 |
| 1735617660 | 2.05 | 0.01 | 0.49 | 2.02 | 2.06 | 2.02 | 1478199 |
| 1735535700 | 2.04 | -0.02 | -0.97 | 2.05 | 2.06 | 2.035 | 1777061 |
| 1735276500 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.08 | 2.0299999 | 1573107 |
| 1735014060 | 2.0299999 | -0.03 | -1.46 | 2.04 | 2.07 | 2.0299999 | 1050254 |
| 1734930900 | 2.06 | 0.04 | 1.98 | 2.05 | 2.075 | 2.045 | 1975114 |
| 1734671700 | 2.02 | -0.04 | -1.94 | 2.05 | 2.06 | 1.8 | 7729182 |
| 1734585300 | 2.06 | -0.04 | -1.90 | 2.0299999 | 2.08 | 2.0099999 | 5963037 |
| 1734498900 | 2.1 | -0.03 | -1.41 | 2.1 | 2.12 | 2.075 | 4138583 |
| 1734412500 | 2.13 | 0.05 | 2.40 | 2.07 | 2.13 | 2.06 | 3927994 |
| 1734326100 | 2.08 | -0.03 | -1.19 | 2.08 | 2.09 | 2.055 | 2421035 |
| 1734066900 | 2.105 | -0.05 | -2.09 | 2.13 | 2.13 | 2.09 | 2346479 |
| 1733980500 | 2.15 | 0 | 0.00 | 2.18 | 2.19 | 2.145 | 2023606 |
| 1733894100 | 2.15 | -0.03 | -1.15 | 2.18 | 2.19 | 2.13 | 2084202 |
| 1733807700 | 2.175 | 0.07 | 3.57 | 2.15 | 2.18 | 2.14 | 3441128 |
| 1733721300 | 2.1 | 0.02 | 0.96 | 2.1 | 2.115 | 2.07 | 2557133 |
| 1733462100 | 2.08 | 0.02 | 0.97 | 2.09 | 2.12 | 2.07 | 5030698 |
| 1733375700 | 2.06 | 0.06 | 3.00 | 2.0099999 | 2.07 | 2 | 3594976 |
| 1733289300 | 2 | -0.01 | -0.25 | 2.02 | 2.04 | 1.975 | 3935517 |
| 1733202900 | 2.005 | -0.03 | -1.47 | 2 | 2.06 | 1.99 | 8714457 |
| 1733116500 | 2.035 | 0.17 | 9.12 | 1.995 | 2.1 | 1.99 | 21713195 |
| 1732857300 | 1.865 | 0 | 0.27 | 1.87 | 1.875 | 1.8375 | 1690829 |
| 1732770900 | 1.86 | -0.01 | -0.27 | 1.87 | 1.875 | 1.842 | 2103304 |
| 1732684500 | 1.865 | 0.01 | 0.54 | 1.855 | 1.895 | 1.835 | 1705600 |
| 1732598100 | 1.855 | 0 | 0.00 | 1.83 | 1.865 | 1.82 | 3155648 |
| 1732511700 | 1.855 | -0.05 | -2.37 | 1.92 | 1.92 | 1.855 | 4759688 |
| 1732252500 | 1.9 | 0.01 | 0.80 | 1.915 | 1.925 | 1.65 | 2839860 |
| 1732166100 | 1.885 | 0.04 | 2.45 | 1.85 | 1.905 | 1.845 | 3033511 |
| 1732079700 | 1.84 | 0.02 | 0.82 | 1.84 | 1.86 | 1.835 | 1938420 |
| 1731993300 | 1.825 | 0.06 | 3.25 | 1.785 | 1.8375 | 1.785 | 4310799 |
| 1731906900 | 1.7675 | 0.03 | 1.87 | 1.76 | 1.795 | 1.745 | 2802887 |
| 1731647700 | 1.735 | 0.03 | 1.76 | 1.715 | 1.75 | 1.712 | 3025555 |
| 1731561300 | 1.705 | -0.06 | -3.40 | 1.73 | 1.75 | 1.7 | 2170731 |
| 1731474900 | 1.765 | 0 | 0.14 | 1.75 | 1.775 | 1.745 | 4679938 |
| 1731388500 | 1.7625 | -0.06 | -3.42 | 1.77 | 1.79 | 1.73 | 4316417 |
| 1731302100 | 1.825 | 0.01 | 0.55 | 1.805 | 1.8375 | 1.79 | 3038574 |
| 1731042900 | 1.815 | 0.02 | 1.40 | 1.82 | 1.845 | 1.805 | 4260683 |
| 1730956500 | 1.79 | -0.11 | -5.79 | 1.835 | 1.835 | 1.74 | 7982779 |
| 1730870100 | 1.9 | -0.03 | -1.30 | 1.935 | 1.945 | 1.895 | 2776741 |
| 1730783700 | 1.925 | -0.04 | -2.04 | 1.955 | 1.96 | 1.925 | 3940510 |
| 1730697300 | 1.965 | -0.02 | -0.76 | 1.985 | 1.99 | 1.9525 | 2136129 |
| 1730438100 | 1.98 | -0.02 | -1.00 | 1.98 | 2 | 1.965 | 3450273 |
| 1730351700 | 2 | 0.09 | 4.44 | 1.935 | 2.0099999 | 1.935 | 7356241 |
| 1730265300 | 1.915 | -0.01 | -0.26 | 1.9 | 1.95 | 1.89 | 6407325 |
| 1730178900 | 1.92 | 0.01 | 0.79 | 1.915 | 1.925 | 1.88 | 4097683 |
| 1730092500 | 1.905 | -0.04 | -2.06 | 1.94 | 1.94 | 1.895 | 3384847 |
| 1729833300 | 1.945 | -0.01 | -0.26 | 1.95 | 1.995 | 1.94 | 4955744 |
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
