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 | 0.075 | 6.25 | 1.2 | 1.33 | 1.1875 | 223164 | 1.26887345 | DE |
| 4 | 0.025 | 2 | 1.25 | 1.38 | 1.16 | 392118 | 1.29398983 | DE |
| 12 | -0.075 | -5.55555555556 | 1.35 | 1.535 | 1.16 | 372574 | 1.34059388 | DE |
| 26 | -0.235 | -15.5629139073 | 1.51 | 1.595 | 1.16 | 439285 | 1.36370477 | DE |
| 52 | -0.405 | -24.1071428571 | 1.68 | 1.82 | 1.16 | 368854 | 1.47791677 | DE |
| 156 | 0 | 0 | 1.275 | 10.142 | 1.06 | 532876 | 1.49030194 | DE |
| 260 | -0.47 | -26.9340974212 | 1.745 | 10.142 | 1.06 | 649688 | 1.53535852 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 1.275 | -0.04 | -3.04 | 1.295 | 1.3025 | 1.27 | 188974 |
| 1744784100 | 1.315 | 0.04 | 3.54 | 1.2875 | 1.3225 | 1.26 | 112560 |
| 1744697700 | 1.27 | -0.02 | -1.17 | 1.2649999 | 1.295 | 1.26 | 119473 |
| 1744611300 | 1.285 | -0.04 | -2.65 | 1.33 | 1.33 | 1.2549999 | 234317 |
| 1744352100 | 1.32 | 0.1 | 7.76 | 1.25 | 1.33 | 1.2 | 351405 |
| 1744265700 | 1.225 | 0.03 | 2.51 | 1.2549999 | 1.2775 | 1.22 | 281828 |
| 1744179300 | 1.195 | -0.01 | -0.42 | 1.2 | 1.23 | 1.1875 | 128797 |
| 1744092900 | 1.2 | -0.03 | -2.44 | 1.23 | 1.2649999 | 1.2 | 118254 |
| 1744006500 | 1.23 | -0.02 | -1.60 | 1.225 | 1.25 | 1.16 | 514548 |
| 1743743700 | 1.25 | -0.03 | -2.34 | 1.26 | 1.27 | 1.2325 | 285095 |
| 1743657300 | 1.28 | -0.01 | -0.78 | 1.295 | 1.335 | 1.2649999 | 132322 |
| 1743570900 | 1.29 | -0.08 | -5.49 | 1.37 | 1.3799999 | 1.285 | 300521 |
| 1743484500 | 1.365 | 0.04 | 3.02 | 1.335 | 1.3799999 | 1.33 | 254406 |
| 1743398100 | 1.325 | -0.03 | -1.85 | 1.34 | 1.3575 | 1.3125 | 140759 |
| 1743138900 | 1.35 | 0.01 | 0.75 | 1.345 | 1.375 | 1.33 | 171907 |
| 1743052500 | 1.34 | 0.02 | 1.52 | 1.31 | 1.345 | 1.295 | 256706 |
| 1742966100 | 1.32 | 0.04 | 3.13 | 1.285 | 1.33 | 1.26 | 705486 |
| 1742879700 | 1.28 | -0.02 | -1.16 | 1.305 | 1.305 | 1.27 | 768462 |
| 1742793300 | 1.295 | -0.03 | -1.89 | 1.33 | 1.33 | 1.28 | 225612 |
| 1742534100 | 1.32 | 0.02 | 1.54 | 1.3 | 1.335 | 1.3 | 598880 |
| 1742447700 | 1.3 | -0.01 | -0.38 | 1.32 | 1.32 | 1.295 | 885788 |
| 1742361300 | 1.305 | 0.05 | 3.98 | 1.25 | 1.31 | 1.25 | 1367789 |
| 1742274900 | 1.2549999 | 0 | 0.40 | 1.26 | 1.2649999 | 1.24 | 339008 |
| 1742188500 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.225 | 191208 |
| 1741929300 | 1.24 | -0.03 | -1.98 | 1.25 | 1.28 | 1.2225 | 223472 |
| 1741842900 | 1.2649999 | 0.01 | 1.20 | 1.245 | 1.27 | 1.22 | 402575 |
| 1741756500 | 1.25 | -0.05 | -3.47 | 1.27 | 1.295 | 1.245 | 1404396 |
| 1741670100 | 1.295 | -0.02 | -1.15 | 1.305 | 1.305 | 1.27 | 143759 |
| 1741583700 | 1.31 | 0.01 | 0.77 | 1.36 | 1.36 | 1.2825 | 54654 |
| 1741324500 | 1.3 | -0.04 | -2.99 | 1.33 | 1.335 | 1.29 | 1372060 |
| 1741238100 | 1.34 | 0.05 | 3.47 | 1.33 | 1.36 | 1.3174999 | 377958 |
| 1741151700 | 1.295 | -0.04 | -2.81 | 1.34 | 1.34 | 1.2825 | 574661 |
| 1741065300 | 1.3325 | -0.01 | -0.56 | 1.34 | 1.34 | 1.295 | 265152 |
| 1740978900 | 1.34 | -0.01 | -0.89 | 1.3799999 | 1.3799999 | 1.315 | 154594 |
| 1740719700 | 1.352 | -0.04 | -2.73 | 1.405 | 1.41 | 1.35 | 92177 |
| 1740633300 | 1.3899999 | 0.02 | 1.83 | 1.34 | 1.4025 | 1.34 | 174787 |
| 1740546900 | 1.365 | -0.05 | -3.53 | 1.4 | 1.4175 | 1.325 | 574635 |
| 1740460500 | 1.415 | -0.03 | -1.74 | 1.44 | 1.4524999 | 1.415 | 282902 |
| 1740374100 | 1.44 | -0.02 | -1.37 | 1.445 | 1.4625 | 1.41 | 155559 |
| 1740114900 | 1.46 | -0.02 | -1.02 | 1.475 | 1.48 | 1.46 | 170524 |
| 1740028500 | 1.475 | -0.01 | -0.34 | 1.48 | 1.48 | 1.43 | 171015 |
| 1739942100 | 1.48 | 0 | 0.17 | 1.465 | 1.48 | 1.405 | 221756 |
| 1739855700 | 1.4775 | -0.03 | -2.15 | 1.51 | 1.535 | 1.45 | 243833 |
| 1739769300 | 1.51 | 0.06 | 4.14 | 1.45 | 1.5275 | 1.45 | 474240 |
| 1739510100 | 1.45 | 0.01 | 1.05 | 1.435 | 1.475 | 1.43 | 1372400 |
| 1739423700 | 1.435 | 0.02 | 1.06 | 1.42 | 1.44 | 1.415 | 89280 |
| 1739337300 | 1.42 | -0.01 | -0.35 | 1.42 | 1.435 | 1.405 | 959483 |
| 1739250900 | 1.425 | 0.03 | 2.15 | 1.3899999 | 1.4275 | 1.385 | 143543 |
| 1739164500 | 1.395 | 0.01 | 0.72 | 1.375 | 1.4 | 1.375 | 439386 |
| 1738905300 | 1.385 | 0.01 | 0.36 | 1.375 | 1.4 | 1.375 | 186498 |
| 1738818900 | 1.3799999 | 0.01 | 0.73 | 1.385 | 1.385 | 1.365 | 142179 |
| 1738732500 | 1.37 | -0.01 | -0.36 | 1.37 | 1.385 | 1.37 | 132400 |
| 1738646100 | 1.375 | -0.01 | -0.36 | 1.385 | 1.3899999 | 1.37 | 79829 |
| 1738559700 | 1.3799999 | -0.01 | -0.36 | 1.37 | 1.395 | 1.37 | 195014 |
| 1738300500 | 1.385 | 0 | 0.00 | 1.3899999 | 1.405 | 1.37 | 172075 |
| 1738214100 | 1.385 | 0 | 0.00 | 1.395 | 1.4 | 1.3799999 | 84399 |
| 1738127700 | 1.385 | 0 | 0.00 | 1.395 | 1.415 | 1.3799999 | 308966 |
| 1738041300 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.3975 | 1.3799999 | 30900 |
| 1737695700 | 1.3799999 | -0.03 | -2.13 | 1.425 | 1.425 | 1.3799999 | 148566 |
| 1737609300 | 1.41 | 0.02 | 1.44 | 1.4 | 1.4275 | 1.385 | 1323813 |
| 1737522900 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.4025 | 1.35 | 265828 |
| 1737436500 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.3875 | 1.35 | 223267 |
| 1737350100 | 1.37 | 0.01 | 0.74 | 1.405 | 1.405 | 1.37 | 86969 |
| 1737090900 | 1.36 | -0.04 | -2.86 | 1.4 | 1.4 | 1.36 | 163092 |
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
