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 | -0.045 | -23.0769230769 | 0.195 | 0.2 | 0.13 | 139048 | 0.158667 | DE |
| 4 | -0.115 | -43.3962264151 | 0.265 | 0.275 | 0.13 | 73199 | 0.19077475 | DE |
| 12 | 0.148 | 7400 | 0.002 | 0.43 | 0.002 | 693860 | 0.03922255 | DE |
| 26 | 0.147 | 4900 | 0.003 | 0.43 | 0.002 | 2975726 | 0.00619691 | DE |
| 52 | 0.145 | 2900 | 0.005 | 0.43 | 0.002 | 2334668 | 0.00566541 | DE |
| 156 | 0.132 | 733.333333333 | 0.018 | 0.43 | 0.002 | 1965627 | 0.0086926 | DE |
| 260 | 0.138 | 1150 | 0.012 | 0.43 | 0.002 | 3366048 | 0.01614666 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 0.14 | 0 | 0.00 | 0.14 | 0.145 | 0.13 | 78039 |
| 1738732500 | 0.14 | 0 | 0.00 | 0.145 | 0.165 | 0.14 | 172184 |
| 1738646100 | 0.14 | -0.02 | -12.50 | 0.16 | 0.165 | 0.13 | 177470 |
| 1738559700 | 0.16 | -0.02 | -11.11 | 0.18 | 0.18 | 0.16 | 84321 |
| 1738300500 | 0.18 | -0.005 | -2.70 | 0.18 | 0.2 | 0.18 | 93049 |
| 1738214100 | 0.185 | 0 | 0.00 | 0.195 | 0.2 | 0.185 | 168214 |
| 1738127700 | 0.185 | -0.04 | -17.78 | 0.2049999 | 0.2049999 | 0.18 | 205913 |
| 1738041300 | 0.225 | 0.015 | 7.14 | 0.2049999 | 0.225 | 0.2049999 | 52185 |
| 1737695700 | 0.21 | -0.01 | -4.55 | 0.2049999 | 0.225 | 0.2049999 | 62911 |
| 1737609300 | 0.22 | 0 | 0.00 | 0.245 | 0.25 | 0.22 | 58710 |
| 1737522900 | 0.22 | 0.005 | 2.33 | 0.215 | 0.225 | 0.215 | 8262 |
| 1737436500 | 0.215 | -0.01 | -4.44 | 0.225 | 0.23 | 0.215 | 31048 |
| 1737350100 | 0.225 | -0.02 | -8.16 | 0.24 | 0.24 | 0.225 | 9524 |
| 1737090900 | 0.245 | 0 | 0.00 | 0.235 | 0.27 | 0.235 | 37878 |
| 1737004500 | 0.245 | -0.015 | -5.77 | 0.245 | 0.25 | 0.245 | 32623 |
| 1736918100 | 0.26 | 0.005 | 1.96 | 0.24 | 0.26 | 0.24 | 38087 |
| 1736831700 | 0.255 | -0.005 | -1.92 | 0.25 | 0.255 | 0.25 | 41641 |
| 1736745300 | 0.26 | -0.0025 | -0.95 | 0.25 | 0.265 | 0.25 | 47507 |
| 1736486100 | 0.2625 | -0.0025 | -0.94 | 0.26 | 0.265 | 0.26 | 33091 |
| 1736399700 | 0.265 | 0 | 0.00 | 0.265 | 0.275 | 0.265 | 36169 |
| 1736313300 | 0.265 | -0.005 | -1.85 | 0.26 | 0.27 | 0.26 | 31086 |
| 1736226900 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.265 | 31906 |
| 1736140500 | 0.27 | 0.005 | 1.89 | 0.26 | 0.28 | 0.26 | 48264 |
| 1735881300 | 0.265 | -0.0075 | -2.75 | 0.27 | 0.27 | 0.26 | 71693 |
| 1735794900 | 0.2725 | -0.0075 | -2.68 | 0.28 | 0.2849999 | 0.265 | 2324 |
| 1735617660 | 0.28 | 0.005 | 1.82 | 0.26 | 0.295 | 0.26 | 49688 |
| 1735535700 | 0.275 | 0.01 | 3.77 | 0.26 | 0.2849999 | 0.26 | 53380 |
| 1735276500 | 0.265 | -0.02 | -7.02 | 0.2849999 | 0.2849999 | 0.26 | 82893 |
| 1735014060 | 0.2849999 | 0.0249999 | 9.62 | 0.26 | 0.2849999 | 0.255 | 4194 |
| 1734930900 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 53076 |
| 1734671700 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 1807 |
| 1734585300 | 0.27 | -0.02 | -6.90 | 0.28 | 0.2849999 | 0.255 | 111791 |
| 1734498900 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.27 | 52372 |
| 1734412500 | 0.27 | -0.025 | -8.47 | 0.3 | 0.3 | 0.27 | 79917 |
| 1734326100 | 0.295 | 0.005 | 1.72 | 0.2849999 | 0.3 | 0.265 | 70729 |
| 1734066900 | 0.29 | 0.015 | 5.45 | 0.28 | 0.305 | 0.27 | 77912 |
| 1733980500 | 0.275 | 0.005 | 1.85 | 0.265 | 0.315 | 0.265 | 115323 |
| 1733894100 | 0.27 | 0.02 | 8.00 | 0.26 | 0.27 | 0.255 | 58861 |
| 1733807700 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.25 | 40862 |
| 1733721300 | 0.27 | -0.015 | -5.26 | 0.275 | 0.28 | 0.255 | 139229 |
| 1733462100 | 0.2849999 | -0.04 | -12.31 | 0.31 | 0.31 | 0.27 | 266498 |
| 1733375700 | 0.325 | -0.065 | -16.67 | 0.415 | 0.415 | 0.32 | 218680 |
| 1733289300 | 0.39 | 0.03 | 8.33 | 0.4099999 | 0.43 | 0.375 | 496833 |
| 1733202900 | 0.36 | 0.18 | 100.00 | 0.22 | 0.415 | 0.22 | 908130 |
| 1733116500 | 0.18 | 0.03 | 20.00 | 0.175 | 0.19 | 0.165 | 88116 |
| 1732857300 | 0.15 | 0.148 | 7,400.00 | 0.105 | 0.15 | 0.105 | 29481 |
| 1732770900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1732684500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1732598100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1732511700 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1732252500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1732166100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1732079700 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1731993300 | 0.002 | 0 | 0.00 | 0.002 | 0.0025 | 0.002 | 5331231 |
| 1731906900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 13221382 |
| 1731647700 | 0.002 | 0 | 0.00 | 0.003 | 0.003 | 0.002 | 3753121 |
| 1731561300 | 0.002 | 0 | 0.00 | 0.002 | 0.0025 | 0.002 | 7117569 |
| 1731474900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 3445691 |
| 1731388500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 3718203 |
| 1731302100 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 4514361 |
| 1731042900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 3017992 |
| 1730956500 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 3000000 |
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
