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 | -0.0025 | -0.694444444444 | 0.36 | 0.36 | 0.325 | 12928 | 0.34964097 | DE |
| 4 | -0.0525 | -12.8048780488 | 0.41 | 0.425 | 0.32 | 25268 | 0.35547774 | DE |
| 12 | -0.1225 | -25.5208333333 | 0.48 | 0.48 | 0.32 | 19279 | 0.39521568 | DE |
| 26 | -0.0625 | -14.880952381 | 0.42 | 0.535 | 0.32 | 23037 | 0.44111856 | DE |
| 52 | -0.2625 | -42.3387096774 | 0.62 | 0.69 | 0.32 | 21273 | 0.50938562 | DE |
| 156 | -0.6925 | -65.9523809524 | 1.05 | 1.245 | 0.32 | 28789 | 0.62022881 | DE |
| 260 | 0.3185 | 816.666666667 | 0.039 | 2.54 | 0.015 | 551702 | 0.0888609 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734066900 | 0.3575 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3575 | 0 |
| 1733980500 | 0.3575 | 0.0325 | 10.00 | 0.3575 | 0.3575 | 0.3575 | 1400 |
| 1733894100 | 0.325 | -0.025 | -7.14 | 0.325 | 0.325 | 0.325 | 977 |
| 1733807700 | 0.35 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 36408 |
| 1733721300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733462100 | 0.35 | -0.02 | -5.41 | 0.35 | 0.35 | 0.35 | 17132 |
| 1733375700 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 8108 |
| 1733289300 | 0.38 | 0.015 | 4.11 | 0.38 | 0.38 | 0.38 | 35 |
| 1733202900 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1733116500 | 0.365 | 0.045 | 14.06 | 0.365 | 0.365 | 0.365 | 20000 |
| 1732857300 | 0.32 | -0.03 | -8.57 | 0.335 | 0.335 | 0.32 | 60241 |
| 1732770900 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.3449999 | 115356 |
| 1732684500 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1732598100 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.355 | 13000 |
| 1732511700 | 0.365 | -0.035 | -8.75 | 0.395 | 0.4 | 0.365 | 32458 |
| 1732252500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732166100 | 0.4 | -0.025 | -5.88 | 0.4 | 0.4 | 0.4 | 26200 |
| 1732079700 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1731993300 | 0.425 | 0.02 | 4.94 | 0.425 | 0.425 | 0.425 | 10000 |
| 1731906900 | 0.405 | -0.0125 | -2.99 | 0.4099999 | 0.4099999 | 0.405 | 12433 |
| 1731647700 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1731561300 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1731474900 | 0.4175 | -0.0025 | -0.60 | 0.4099999 | 0.42 | 0.4099999 | 9360 |
| 1731388500 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731302100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731042900 | 0.42 | -0.025 | -5.62 | 0.42 | 0.42 | 0.42 | 17416 |
| 1730956500 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1730870100 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.445 | 384 |
| 1730783700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730697300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730438100 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 1389 |
| 1730351700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1730265300 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 1150 |
| 1730178900 | 0.45 | 0.035 | 8.43 | 0.45 | 0.45 | 0.45 | 4640 |
| 1730092500 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.415 | 2492 |
| 1729833300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729746900 | 0.42 | -0.02 | -4.55 | 0.455 | 0.455 | 0.42 | 16961 |
| 1729660500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 3500 |
| 1729574100 | 0.44 | -0.015 | -3.30 | 0.44 | 0.44 | 0.44 | 4000 |
| 1729487700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1729228500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1729142100 | 0.455 | 0.025 | 5.81 | 0.445 | 0.455 | 0.445 | 17238 |
| 1729055700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1728969300 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.425 | 48208 |
| 1728882900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728623700 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 60532 |
| 1728537300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1818 |
| 1728450900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728364500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728278100 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 11712 |
| 1728022500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2000 |
| 1727936100 | 0.45 | -0.03 | -6.25 | 0.46 | 0.46 | 0.45 | 27476 |
| 1727849700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727763300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727676900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727417700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727331300 | 0.48 | 0 | 0.00 | 0.4625 | 0.48 | 0.4625 | 46631 |
| 1727244900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727158500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 5556 |
| 1727072100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726812900 | 0.48 | 0.05 | 11.63 | 0.48 | 0.48 | 0.48 | 5000 |
| 1726726500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1726640100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1726553700 | 0.43 | -0.05 | -10.42 | 0.45 | 0.45 | 0.43 | 11560 |
| 1726467300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726208100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
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
