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 | -0.145 | -23.9669421488 | 0.605 | 0.605 | 0.455 | 41360 | 0.52869116 | DE |
| 4 | -0.09 | -16.3636363636 | 0.55 | 0.8 | 0.455 | 68218 | 0.64056077 | DE |
| 12 | 0.065 | 16.4556962025 | 0.395 | 0.8 | 0.36 | 41617 | 0.56158083 | DE |
| 26 | 0.065 | 16.4556962025 | 0.395 | 0.8 | 0.35 | 51074 | 0.438453 | DE |
| 52 | -0.045 | -8.91089108911 | 0.505 | 0.8 | 0.34 | 35510 | 0.43324044 | DE |
| 156 | -0.895 | -66.0516605166 | 1.355 | 1.425 | 0.29 | 33054 | 0.51030676 | DE |
| 260 | -2.95 | -86.5102639296 | 3.41 | 3.55 | 0.29 | 39909 | 1.20963682 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 0.46 | -0.035 | -7.07 | 0.5 | 0.5 | 0.46 | 13053 |
| 1741842900 | 0.495 | -0.03 | -5.71 | 0.515 | 0.515 | 0.495 | 11199 |
| 1741756500 | 0.525 | 0.045 | 9.38 | 0.455 | 0.53 | 0.455 | 28066 |
| 1741670100 | 0.48 | -0.065 | -11.93 | 0.535 | 0.535 | 0.46 | 50158 |
| 1741583700 | 0.545 | 0 | 0.00 | 0.55 | 0.55 | 0.525 | 14518 |
| 1741324500 | 0.545 | -0.03 | -5.22 | 0.575 | 0.575 | 0.545 | 99097 |
| 1741238100 | 0.575 | -0.045 | -7.26 | 0.605 | 0.605 | 0.5699999 | 14963 |
| 1741151700 | 0.62 | -0.005 | -0.80 | 0.61 | 0.62 | 0.585 | 24417 |
| 1741065300 | 0.625 | -0.015 | -2.34 | 0.615 | 0.635 | 0.61 | 2218 |
| 1740978900 | 0.64 | 0.01 | 1.59 | 0.625 | 0.645 | 0.61 | 23466 |
| 1740719700 | 0.63 | 0.035 | 5.88 | 0.62 | 0.64 | 0.605 | 68369 |
| 1740633300 | 0.595 | -0.015 | -2.46 | 0.615 | 0.615 | 0.595 | 7992 |
| 1740546900 | 0.61 | 0.01 | 1.67 | 0.595 | 0.61 | 0.595 | 21360 |
| 1740460500 | 0.6 | 0.0025 | 0.42 | 0.6 | 0.62 | 0.59 | 42588 |
| 1740374100 | 0.5975 | -0.08 | -11.81 | 0.675 | 0.685 | 0.585 | 136653 |
| 1740114900 | 0.6775 | -0.0175 | -2.52 | 0.71 | 0.8 | 0.67 | 389632 |
| 1740028500 | 0.6949999 | 0.1449999 | 26.36 | 0.74 | 0.75 | 0.66 | 410158 |
| 1739942100 | 0.55 | 0.04 | 7.84 | 0.51 | 0.55 | 0.51 | 6512 |
| 1739855700 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.51 | 17971 |
| 1739769300 | 0.52 | -0.03 | -5.45 | 0.535 | 0.535 | 0.52 | 6220 |
| 1739510100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1 |
| 1739423700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1 |
| 1739337300 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.51 | 4364 |
| 1739250900 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 182 |
| 1739164500 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.535 | 11687 |
| 1738905300 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.535 | 4385 |
| 1738818900 | 0.55 | 0.015 | 2.80 | 0.54 | 0.55 | 0.53 | 1120 |
| 1738732500 | 0.535 | 0.02 | 3.88 | 0.52 | 0.535 | 0.52 | 258 |
| 1738646100 | 0.515 | -0.045 | -8.04 | 0.56 | 0.5649999 | 0.515 | 6346 |
| 1738559700 | 0.56 | 0.015 | 2.75 | 0.53 | 0.56 | 0.51 | 29093 |
| 1738300500 | 0.545 | 0.075 | 15.96 | 0.515 | 0.55 | 0.505 | 65643 |
| 1738214100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 29 |
| 1738127700 | 0.47 | 0.01 | 2.17 | 0.465 | 0.5649999 | 0.46 | 257810 |
| 1738041300 | 0.46 | 0.02 | 4.55 | 0.44 | 0.47 | 0.435 | 43902 |
| 1737695700 | 0.44 | 0.035 | 8.64 | 0.405 | 0.44 | 0.4 | 58176 |
| 1737609300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1737522900 | 0.405 | 0.005 | 1.25 | 0.395 | 0.405 | 0.395 | 53201 |
| 1737436500 | 0.4 | -0.03 | -6.98 | 0.42 | 0.42 | 0.4 | 21106 |
| 1737350100 | 0.43 | -0.005 | -1.15 | 0.425 | 0.43 | 0.415 | 19150 |
| 1737090900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1737004500 | 0.435 | -0.0025 | -0.57 | 0.435 | 0.435 | 0.435 | 25 |
| 1736918100 | 0.4375 | -0.0025 | -0.57 | 0.44 | 0.44 | 0.4375 | 2462 |
| 1736831700 | 0.44 | 0.0300001 | 7.32 | 0.42 | 0.44 | 0.42 | 8521 |
| 1736745300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1788 |
| 1736486100 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 2798 |
| 1736399700 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 13141 |
| 1736313300 | 0.4099999 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 16124 |
| 1736226900 | 0.4099999 | 0.0449999 | 12.33 | 0.38 | 0.4099999 | 0.38 | 26920 |
| 1736140500 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.365 | 10971 |
| 1735881300 | 0.36 | -0.045 | -11.11 | 0.405 | 0.405 | 0.36 | 41451 |
| 1735794900 | 0.405 | 0.04 | 10.96 | 0.405 | 0.405 | 0.405 | 302 |
| 1735617660 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 291 |
| 1735535700 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 217 |
| 1735276500 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.36 | 4552 |
| 1735014060 | 0.36 | 0 | 0.00 | 0.365 | 0.37 | 0.36 | 42543 |
| 1734930900 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.36 | 61514 |
| 1734671700 | 0.375 | -0.005 | -1.32 | 0.39 | 0.39 | 0.375 | 44560 |
| 1734585300 | 0.38 | -0.03 | -7.32 | 0.395 | 0.395 | 0.375 | 28323 |
| 1734498900 | 0.4099999 | 0.0249999 | 6.49 | 0.39 | 0.4099999 | 0.385 | 6756 |
| 1734412500 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 97 |
| 1734326100 | 0.385 | 0.025 | 6.94 | 0.38 | 0.385 | 0.38 | 8502 |
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
