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 | -0.015 | -1.88679245283 | 0.795 | 0.8 | 0.765 | 50968 | 0.77717948 | DE |
| 4 | 0.01 | 1.2987012987 | 0.77 | 0.8 | 0.7 | 58573 | 0.74791307 | DE |
| 12 | 0.03 | 4 | 0.75 | 0.8 | 0.625 | 47442 | 0.70568467 | DE |
| 26 | -0.04 | -4.87804878049 | 0.82 | 0.92 | 0.625 | 57357 | 0.74561072 | DE |
| 52 | -0.245 | -23.9024390244 | 1.025 | 1.14 | 0.625 | 39186 | 0.79715476 | DE |
| 156 | 0.555 | 246.666666667 | 0.225 | 1.18 | 0.175 | 74703 | 0.6543689 | DE |
| 260 | 0.59 | 310.526315789 | 0.19 | 1.18 | 0.175 | 73565 | 0.64660128 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 0.8 | 0.02 | 2.56 | 0.81 | 0.825 | 0.8 | 17500 |
| 1738559700 | 0.78 | 0.005 | 0.65 | 0.8 | 0.8 | 0.78 | 87421 |
| 1738300500 | 0.775 | -0.01 | -1.27 | 0.8 | 0.8 | 0.77 | 20186 |
| 1738214100 | 0.785 | 0.015 | 1.95 | 0.765 | 0.785 | 0.765 | 25919 |
| 1738127700 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.77 | 98030 |
| 1738041300 | 0.79 | 0.015 | 1.94 | 0.795 | 0.795 | 0.79 | 23285 |
| 1737695700 | 0.775 | 0.035 | 4.73 | 0.76 | 0.79 | 0.755 | 116161 |
| 1737609300 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 49822 |
| 1737522900 | 0.75 | -0.01 | -1.32 | 0.76 | 0.77 | 0.75 | 46559 |
| 1737436500 | 0.76 | 0.04 | 5.56 | 0.765 | 0.795 | 0.72 | 89420 |
| 1737350100 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 6172 |
| 1737090900 | 0.72 | 0 | 0.00 | 0.725 | 0.76 | 0.72 | 52248 |
| 1737004500 | 0.72 | 0.005 | 0.70 | 0.7 | 0.72 | 0.7 | 73290 |
| 1736918100 | 0.715 | -0.005 | -0.69 | 0.715 | 0.72 | 0.71 | 168651 |
| 1736831700 | 0.72 | -0.01 | -1.37 | 0.72 | 0.72 | 0.72 | 678 |
| 1736745300 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.71 | 120113 |
| 1736486100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1736399700 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 15004 |
| 1736313300 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 24653 |
| 1736226900 | 0.75 | 0.05 | 7.14 | 0.77 | 0.77 | 0.75 | 36700 |
| 1736140500 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.7 | 42157 |
| 1735881300 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 10262 |
| 1735790460 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1735617660 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 45121 |
| 1735535700 | 0.68 | 0.015 | 2.26 | 0.665 | 0.68 | 0.665 | 37551 |
| 1735273260 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1735014060 | 0.665 | -0.0025 | -0.37 | 0.675 | 0.675 | 0.665 | 56112 |
| 1734930900 | 0.6675 | -0.0025 | -0.37 | 0.65 | 0.6675 | 0.65 | 52114 |
| 1734671700 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 28607 |
| 1734585300 | 0.67 | 0.02 | 3.08 | 0.675 | 0.675 | 0.665 | 158292 |
| 1734498900 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 25000 |
| 1734412500 | 0.66 | 0.01 | 1.54 | 0.68 | 0.68 | 0.66 | 16458 |
| 1734326100 | 0.65 | 0 | 0.00 | 0.645 | 0.65 | 0.645 | 47394 |
| 1734066900 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 25000 |
| 1733980500 | 0.66 | -0.02 | -2.94 | 0.65 | 0.665 | 0.65 | 55726 |
| 1733894100 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1733807700 | 0.68 | 0.025 | 3.82 | 0.66 | 0.68 | 0.64 | 102214 |
| 1733721300 | 0.655 | 0.005 | 0.77 | 0.655 | 0.655 | 0.655 | 39540 |
| 1733462100 | 0.65 | 0 | 0.00 | 0.655 | 0.66 | 0.65 | 16042 |
| 1733375700 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 19999 |
| 1733289300 | 0.65 | -0.015 | -2.26 | 0.65 | 0.65 | 0.65 | 21568 |
| 1733202900 | 0.665 | -0.01 | -1.48 | 0.675 | 0.675 | 0.655 | 27359 |
| 1733116500 | 0.675 | 0.015 | 2.27 | 0.68 | 0.68 | 0.675 | 29247 |
| 1732857300 | 0.66 | -0.005 | -0.75 | 0.66 | 0.66 | 0.66 | 32505 |
| 1732770900 | 0.665 | 0.035 | 5.56 | 0.66 | 0.67 | 0.66 | 126199 |
| 1732684500 | 0.63 | 0.005 | 0.80 | 0.63 | 0.63 | 0.63 | 5000 |
| 1732598100 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1732511700 | 0.625 | -0.015 | -2.34 | 0.645 | 0.645 | 0.625 | 44 |
| 1732252500 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.64 | 9410 |
| 1732166100 | 0.65 | 0 | 0.00 | 0.655 | 0.665 | 0.65 | 14047 |
| 1732079700 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.65 | 63542 |
| 1731993300 | 0.66 | -0.015 | -2.22 | 0.66 | 0.66 | 0.66 | 23500 |
| 1731906900 | 0.675 | -0.015 | -2.17 | 0.67 | 0.675 | 0.665 | 13095 |
| 1731647700 | 0.6899999 | -0.02 | -2.82 | 0.705 | 0.705 | 0.6899999 | 65418 |
| 1731561300 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1731474900 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 29953 |
| 1731388500 | 0.73 | -0.03 | -3.95 | 0.75 | 0.76 | 0.73 | 79294 |
| 1731302100 | 0.76 | -0.01 | -1.30 | 0.775 | 0.795 | 0.76 | 116283 |
| 1731042900 | 0.77 | 0.01 | 1.32 | 0.77 | 0.785 | 0.77 | 22658 |
| 1730956500 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730870100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1730783700 | 0.76 | -0.03 | -3.80 | 0.78 | 0.78 | 0.76 | 87573 |
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
