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 | 0.005 | 11.1111111111 | 0.045 | 0.05 | 0.045 | 21000 | 0.04574 | DE |
| 4 | 0.004 | 8.69565217391 | 0.046 | 0.052 | 0.042 | 85445 | 0.0488537 | DE |
| 12 | -0.007 | -12.2807017544 | 0.057 | 0.059 | 0.042 | 78939 | 0.05198662 | DE |
| 26 | 0.003 | 6.3829787234 | 0.047 | 0.059 | 0.042 | 127689 | 0.05275666 | DE |
| 52 | 0.016 | 47.0588235294 | 0.034 | 0.059 | 0.03 | 263080 | 0.04652491 | DE |
| 156 | 0.004 | 8.69565217391 | 0.046 | 0.081 | 0.03 | 305036 | 0.04840469 | DE |
| 260 | -0.115 | -69.696969697 | 0.165 | 0.175 | 0.03 | 356334 | 0.06648245 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739164500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738905300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 6216 |
| 1738818900 | 0.045 | -0.006 | -11.76 | 0.045 | 0.045 | 0.045 | 35784 |
| 1738732500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738646100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738559700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738300500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738214100 | 0.0509999 | 0.0089999 | 21.43 | 0.045 | 0.0509999 | 0.045 | 128000 |
| 1738127700 | 0.042 | -0.01 | -19.23 | 0.042 | 0.042 | 0.042 | 12500 |
| 1738041300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737695700 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737609300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737522900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737436500 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737350100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737090900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1737004500 | 0.052 | 0.003 | 6.12 | 0.05 | 0.052 | 0.05 | 160956 |
| 1736918100 | 0.049 | 0.003 | 6.52 | 0.049 | 0.049 | 0.049 | 150000 |
| 1736831700 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 145975 |
| 1736745300 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 44132 |
| 1736486100 | 0.046 | -0.004 | -8.00 | 0.046 | 0.046 | 0.046 | 15000 |
| 1736399700 | 0.05 | 0.003 | 6.38 | 0.05 | 0.05 | 0.05 | 4803 |
| 1736313300 | 0.047 | -0.005 | -9.62 | 0.047 | 0.047 | 0.047 | 2336 |
| 1736226900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1736140500 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735881300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735794900 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735622100 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1735535700 | 0.052 | 0.005 | 10.64 | 0.052 | 0.052 | 0.052 | 15000 |
| 1735276500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1735017300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734930900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734671700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734585300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734498900 | 0.047 | 0 | 0.00 | 0.05 | 0.053 | 0.047 | 71180 |
| 1734412500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734326100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734066900 | 0.047 | -0.002 | -4.08 | 0.048 | 0.048 | 0.047 | 145642 |
| 1733980500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 105000 |
| 1733894100 | 0.049 | -0.006 | -10.91 | 0.049 | 0.049 | 0.048 | 64818 |
| 1733807700 | 0.055 | 0.007 | 14.58 | 0.054 | 0.055 | 0.054 | 36000 |
| 1733721300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733462100 | 0.048 | -0.01 | -17.24 | 0.05 | 0.05 | 0.048 | 75000 |
| 1733375700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1733289300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1733202900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1733116500 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732857300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732770900 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732684500 | 0.058 | -0.001 | -1.69 | 0.057 | 0.058 | 0.057 | 60000 |
| 1732598100 | 0.059 | 0.009 | 18.00 | 0.056 | 0.059 | 0.056 | 154999 |
| 1732511700 | 0.05 | -0.008 | -13.79 | 0.05 | 0.05 | 0.05 | 20000 |
| 1732252500 | 0.058 | 0 | 0.00 | 0.057 | 0.059 | 0.057 | 161199 |
| 1732166100 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732079700 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1731993300 | 0.058 | 0.001 | 1.75 | 0.058 | 0.058 | 0.058 | 250000 |
| 1731906900 | 0.057 | -0.001 | -1.72 | 0.057 | 0.057 | 0.057 | 30000 |
| 1731647700 | 0.058 | 0.005 | 9.43 | 0.056 | 0.058 | 0.056 | 30500 |
| 1731561300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1731474900 | 0.053 | 0.003 | 6.00 | 0.053 | 0.053 | 0.053 | 10000 |
| 1731388500 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 10000 |
| 1731302100 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 63193 |
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
