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 | -0.011 | -26.1904761905 | 0.042 | 0.043 | 0.034 | 127286 | 0.03747565 | DE |
| 4 | -0.007 | -18.4210526316 | 0.038 | 0.043 | 0.028 | 215704 | 0.03603303 | DE |
| 12 | -0.001 | -3.125 | 0.032 | 0.047 | 0.028 | 214921 | 0.03828275 | DE |
| 26 | -0.003 | -8.82352941176 | 0.034 | 0.047 | 0.025 | 163979 | 0.03543992 | DE |
| 52 | -0.042 | -57.5342465753 | 0.073 | 0.074 | 0.025 | 114978 | 0.03933301 | DE |
| 156 | -0.169 | -84.5 | 0.2 | 0.28 | 0.025 | 168900 | 0.12941086 | DE |
| 260 | -0.169 | -84.5 | 0.2 | 0.28 | 0.025 | 168900 | 0.12941086 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 0.034 | -0.004 | -10.53 | 0.034 | 0.034 | 0.034 | 216934 |
| 1733116500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 7387 |
| 1732857300 | 0.038 | -0.003 | -7.32 | 0.038 | 0.038 | 0.038 | 84566 |
| 1732770900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732684500 | 0.041 | -0.002 | -4.65 | 0.042 | 0.0429999 | 0.041 | 200255 |
| 1732598100 | 0.0429999 | 0.0049999 | 13.16 | 0.038 | 0.0429999 | 0.038 | 225363 |
| 1732511700 | 0.038 | 0.002 | 5.56 | 0.038 | 0.039 | 0.037 | 606020 |
| 1732252500 | 0.036 | 0.007 | 24.14 | 0.036 | 0.038 | 0.036 | 356173 |
| 1732166100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 134426 |
| 1732079700 | 0.029 | -0.007 | -19.44 | 0.03 | 0.03 | 0.029 | 417673 |
| 1731993300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731906900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731647700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731561300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731474900 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 135000 |
| 1731388500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1731302100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1731042900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 150646 |
| 1730956500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 54000 |
| 1730870100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1730783700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 90000 |
| 1730697300 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 755779 |
| 1730438100 | 0.039 | -0.002 | -4.88 | 0.04 | 0.04 | 0.039 | 211890 |
| 1730351700 | 0.041 | -0.003 | -6.82 | 0.0429999 | 0.044 | 0.041 | 309998 |
| 1730265300 | 0.044 | 0.0010001 | 2.33 | 0.047 | 0.047 | 0.044 | 360388 |
| 1730178900 | 0.0429999 | 0.0029999 | 7.50 | 0.041 | 0.0429999 | 0.041 | 135590 |
| 1730092500 | 0.04 | 0.001 | 2.56 | 0.039 | 0.04 | 0.038 | 503742 |
| 1729833300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 60000 |
| 1729746900 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 90000 |
| 1729660500 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 87003 |
| 1729574100 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.04 | 182277 |
| 1729487700 | 0.04 | 0.004 | 11.11 | 0.036 | 0.041 | 0.036 | 1830764 |
| 1729228500 | 0.036 | -0.002 | -5.26 | 0.035 | 0.036 | 0.035 | 53393 |
| 1729142100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1729055700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1728969300 | 0.038 | 0.002 | 5.56 | 0.038 | 0.038 | 0.038 | 26315 |
| 1728882900 | 0.036 | -0.002 | -5.26 | 0.035 | 0.036 | 0.035 | 164892 |
| 1728623700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 52631 |
| 1728537300 | 0.038 | 0 | 0.00 | 0.039 | 0.039 | 0.038 | 250000 |
| 1728454500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1728368100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1728281700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1728022500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1727936100 | 0.038 | 0.002 | 5.56 | 0.038 | 0.038 | 0.038 | 50000 |
| 1727849700 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 60301 |
| 1727763300 | 0.035 | 0.003 | 9.38 | 0.035 | 0.035 | 0.035 | 24981 |
| 1727676900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1727417700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 45000 |
| 1727331300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 6 |
| 1727244900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1727158500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 37729 |
| 1727072100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1726812900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1726726500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 106827 |
| 1726640100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 38394 |
| 1726553700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1726467300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1726208100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 50642 |
| 1726121700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1726035300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 80000 |
| 1725948900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 5128 |
| 1725862500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1725603300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1725516900 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1725430500 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 24000 |
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
