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 | -0.05 | -11.1111111111 | 0.45 | 0.475 | 0.41 | 341564 | 0.42927527 | DE |
| 4 | -0.02 | -4.7619047619 | 0.42 | 0.475 | 0.4 | 171207 | 0.42372849 | DE |
| 12 | -0.135 | -25.2336448598 | 0.535 | 0.565 | 0.4 | 234552 | 0.45113355 | DE |
| 26 | -0.2 | -33.3333333333 | 0.6 | 0.79 | 0.4 | 262839 | 0.54974438 | DE |
| 52 | 0.07 | 21.2121212121 | 0.33 | 0.98 | 0.315 | 339784 | 0.60603642 | DE |
| 156 | -0.26 | -39.3939393939 | 0.66 | 0.98 | 0.28 | 263013 | 0.52140665 | DE |
| 260 | -2.55 | -86.4406779661 | 2.95 | 4.89 | 0.28 | 337225 | 1.57363082 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.425 | 0.4099999 | 239293 |
| 1740114900 | 0.42 | -0.015 | -3.45 | 0.445 | 0.45 | 0.4099999 | 555242 |
| 1740028500 | 0.435 | -0.015 | -3.33 | 0.475 | 0.475 | 0.425 | 446077 |
| 1739942100 | 0.45 | 0.015 | 3.45 | 0.445 | 0.475 | 0.445 | 302277 |
| 1739855700 | 0.435 | -0.005 | -1.14 | 0.45 | 0.46 | 0.435 | 164931 |
| 1739769300 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.435 | 82152 |
| 1739510100 | 0.45 | 0.0075 | 1.69 | 0.445 | 0.45 | 0.44 | 80863 |
| 1739423700 | 0.4425 | 0.0075 | 1.72 | 0.435 | 0.45 | 0.43 | 50418 |
| 1739337300 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.43 | 59627 |
| 1739250900 | 0.43 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 108690 |
| 1739164500 | 0.43 | 0.015 | 3.61 | 0.415 | 0.445 | 0.415 | 60269 |
| 1738905300 | 0.415 | -0.005 | -1.19 | 0.44 | 0.44 | 0.415 | 184991 |
| 1738818900 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 45782 |
| 1738732500 | 0.42 | -0.005 | -1.18 | 0.44 | 0.44 | 0.42 | 107232 |
| 1738646100 | 0.425 | 0 | 0.00 | 0.4099999 | 0.4375 | 0.4099999 | 69996 |
| 1738559700 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.44 | 0.405 | 209930 |
| 1738300500 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.42 | 0.4099999 | 56162 |
| 1738214100 | 0.405 | 0.005 | 1.25 | 0.405 | 0.415 | 0.4 | 92132 |
| 1738127700 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 354187 |
| 1738041300 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.405 | 153887 |
| 1737695700 | 0.415 | -0.01 | -2.35 | 0.42 | 0.4275 | 0.415 | 233377 |
| 1737609300 | 0.425 | 0.005 | 1.19 | 0.43 | 0.435 | 0.415 | 358673 |
| 1737522900 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.415 | 198727 |
| 1737436500 | 0.42 | -0.015 | -3.45 | 0.43 | 0.44 | 0.415 | 316316 |
| 1737350100 | 0.435 | -0.005 | -1.14 | 0.445 | 0.445 | 0.435 | 87299 |
| 1737090900 | 0.44 | -0.005 | -1.12 | 0.455 | 0.475 | 0.44 | 257018 |
| 1737004500 | 0.445 | 0.03 | 7.23 | 0.42 | 0.49 | 0.415 | 826968 |
| 1736918100 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.415 | 130013 |
| 1736831700 | 0.42 | -0.01 | -2.33 | 0.44 | 0.445 | 0.42 | 231080 |
| 1736745300 | 0.43 | 0.01 | 2.38 | 0.425 | 0.455 | 0.425 | 248875 |
| 1736486100 | 0.42 | -0.03 | -6.67 | 0.47 | 0.485 | 0.42 | 511384 |
| 1736399700 | 0.45 | 0.0400001 | 9.76 | 0.43 | 0.49 | 0.42 | 1251774 |
| 1736313300 | 0.4099999 | -0.035 | -7.87 | 0.425 | 0.44 | 0.4 | 266945 |
| 1736226900 | 0.445 | 0.02 | 4.71 | 0.43 | 0.445 | 0.425 | 7549 |
| 1736140500 | 0.425 | -0.005 | -1.16 | 0.43 | 0.45 | 0.425 | 43762 |
| 1735881300 | 0.43 | -0.015 | -3.37 | 0.44 | 0.445 | 0.43 | 79093 |
| 1735794900 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 92847 |
| 1735617660 | 0.45 | 0.01 | 2.27 | 0.44 | 0.46 | 0.435 | 250339 |
| 1735535700 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.435 | 254141 |
| 1735276500 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.435 | 74099 |
| 1735014060 | 0.45 | -0.0075 | -1.64 | 0.45 | 0.4525 | 0.445 | 28359 |
| 1734930900 | 0.4575 | -0.0875 | -16.06 | 0.495 | 0.495 | 0.415 | 1690358 |
| 1734671700 | 0.545 | 0.005 | 0.93 | 0.545 | 0.5649999 | 0.54 | 228758 |
| 1734585300 | 0.54 | -0.005 | -0.92 | 0.545 | 0.545 | 0.53 | 60575 |
| 1734498900 | 0.545 | 0.02 | 3.81 | 0.525 | 0.545 | 0.525 | 38055 |
| 1734412500 | 0.525 | -0.01 | -1.87 | 0.535 | 0.54 | 0.52 | 253484 |
| 1734326100 | 0.535 | -0.01 | -1.83 | 0.545 | 0.555 | 0.535 | 91160 |
| 1734066900 | 0.545 | 0.015 | 2.83 | 0.525 | 0.55 | 0.525 | 305113 |
| 1733980500 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 110635 |
| 1733894100 | 0.53 | 0.01 | 1.92 | 0.515 | 0.535 | 0.515 | 162726 |
| 1733807700 | 0.52 | 0.008 | 1.56 | 0.515 | 0.52 | 0.515 | 301121 |
| 1733721300 | 0.512 | -0.015 | -2.85 | 0.525 | 0.525 | 0.5074999 | 337065 |
| 1733462100 | 0.527 | -0.01 | -1.86 | 0.54 | 0.54 | 0.525 | 37696 |
| 1733375700 | 0.537 | 0.017 | 3.27 | 0.5225 | 0.54 | 0.515 | 222803 |
| 1733289300 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.515 | 77469 |
| 1733202900 | 0.53 | 0 | 0.00 | 0.535 | 0.535 | 0.525 | 45127 |
| 1733116500 | 0.53 | -0.005 | -0.93 | 0.535 | 0.54 | 0.53 | 66508 |
| 1732857300 | 0.535 | 0.005 | 0.94 | 0.515 | 0.535 | 0.515 | 94331 |
| 1732770900 | 0.53 | 0.015 | 2.91 | 0.5225 | 0.53 | 0.515 | 76162 |
| 1732684500 | 0.515 | -0.04 | -7.21 | 0.545 | 0.545 | 0.5 | 384980 |
| 1732598100 | 0.555 | -0.045 | -7.50 | 0.6 | 0.6 | 0.535 | 714325 |
| 1732511700 | 0.6 | 0.015 | 2.56 | 0.61 | 0.61 | 0.585 | 303710 |
| 1732252500 | 0.585 | -0.005 | -0.85 | 0.595 | 0.6 | 0.58 | 168016 |
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
