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 | -0.022 | -26.5060240964 | 0.083 | 0.087 | 0.059 | 5749573 | 0.0782023 | DE |
| 4 | 0.045 | 281.25 | 0.016 | 0.099 | 0.015 | 15115811 | 0.07934655 | DE |
| 12 | 0.036 | 144 | 0.025 | 0.099 | 0.013 | 5824877 | 0.07615253 | DE |
| 26 | 0.036 | 144 | 0.025 | 0.099 | 0.013 | 2893335 | 0.069779 | DE |
| 52 | 0.041 | 205 | 0.02 | 0.099 | 0.013 | 1764346 | 0.06315262 | DE |
| 156 | -0.094 | -60.6451612903 | 0.155 | 0.175 | 0.013 | 689606 | 0.06253338 | DE |
| 260 | -0.119 | -66.1111111111 | 0.18 | 0.19 | 0.013 | 643239 | 0.06464424 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 0.064 | -0.0115 | -15.23 | 0.075 | 0.075 | 0.062 | 8532241 |
| 1740114900 | 0.0755 | 0.0025 | 3.42 | 0.072 | 0.08 | 0.072 | 9998664 |
| 1740028500 | 0.073 | -0.007 | -8.75 | 0.079 | 0.0795 | 0.072 | 4171086 |
| 1739942100 | 0.08 | -0.001 | -1.23 | 0.082 | 0.084 | 0.078 | 3022303 |
| 1739855700 | 0.081 | -0.002 | -2.41 | 0.084 | 0.085 | 0.079 | 6078011 |
| 1739769300 | 0.083 | 0 | 0.00 | 0.083 | 0.0869999 | 0.08 | 5477801 |
| 1739510100 | 0.083 | 0.003 | 3.75 | 0.08 | 0.09 | 0.079 | 19151037 |
| 1739423700 | 0.08 | 0.008 | 11.11 | 0.08 | 0.0859999 | 0.077 | 24853535 |
| 1739337300 | 0.072 | -0.008 | -10.00 | 0.081 | 0.085 | 0.072 | 17081352 |
| 1739250900 | 0.08 | -0.004 | -4.76 | 0.085 | 0.095 | 0.079 | 34490365 |
| 1739164500 | 0.084 | -0.002 | -2.33 | 0.0859999 | 0.099 | 0.084 | 48281207 |
| 1738905300 | 0.0859999 | 0.0629999 | 273.91 | 0.045 | 0.089 | 0.045 | 100502845 |
| 1738818900 | 0.023 | 0.004 | 21.05 | 0.02 | 0.03 | 0.02 | 5502222 |
| 1738732500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 1467843 |
| 1738646100 | 0.019 | 0.002 | 11.76 | 0.018 | 0.019 | 0.018 | 651318 |
| 1738559700 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 2099565 |
| 1738300500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 13050 |
| 1738214100 | 0.016 | -0.002 | -11.11 | 0.017 | 0.017 | 0.016 | 2005322 |
| 1738127700 | 0.018 | 0.003 | 20.00 | 0.016 | 0.018 | 0.016 | 1448549 |
| 1738041300 | 0.015 | -0.001 | -6.25 | 0.016 | 0.016 | 0.015 | 904337 |
| 1737695700 | 0.016 | 0.002 | 14.29 | 0.015 | 0.016 | 0.015 | 984563 |
| 1737609300 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 211013 |
| 1737522900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1737436500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1737350100 | 0.013 | -0.002 | -13.33 | 0.015 | 0.015 | 0.013 | 1004844 |
| 1737090900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1284967 |
| 1737004500 | 0.015 | -0.001 | -6.25 | 0.016 | 0.016 | 0.015 | 98967 |
| 1736918100 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 338 |
| 1736831700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 1279142 |
| 1736745300 | 0.016 | -0.002 | -11.11 | 0.018 | 0.018 | 0.016 | 1458009 |
| 1736486100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 473913 |
| 1736399700 | 0.018 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 899534 |
| 1736313300 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 105000 |
| 1736226900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1736140500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 200 |
| 1735881300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 93 |
| 1735794900 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 579489 |
| 1735617660 | 0.018 | -0.001 | -5.26 | 0.018 | 0.02 | 0.017 | 1089509 |
| 1735535700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 102582 |
| 1735276500 | 0.019 | 0 | 0.00 | 0.018 | 0.02 | 0.018 | 71377 |
| 1735017300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1734930900 | 0.019 | 0.001 | 5.56 | 0.02 | 0.02 | 0.019 | 227500 |
| 1734671700 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.017 | 276476 |
| 1734585300 | 0.018 | -0.0015 | -7.69 | 0.018 | 0.019 | 0.018 | 717783 |
| 1734498900 | 0.0195 | 0.0005 | 2.63 | 0.019 | 0.022 | 0.019 | 814753 |
| 1734412500 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 743022 |
| 1734326100 | 0.02 | 0.0005 | 2.56 | 0.02 | 0.02 | 0.02 | 30017 |
| 1734066900 | 0.0195 | -0.0025 | -11.36 | 0.022 | 0.0225 | 0.019 | 1940254 |
| 1733980500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 6951 |
| 1733894100 | 0.022 | 0 | 0.00 | 0.022 | 0.023 | 0.022 | 428541 |
| 1733807700 | 0.022 | -0.002 | -8.33 | 0.022 | 0.022 | 0.022 | 74081 |
| 1733721300 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 48983 |
| 1733462100 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.021 | 250972 |
| 1733375700 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 938 |
| 1733289300 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 75000 |
| 1733202900 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 196665 |
| 1733116500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 217708 |
| 1732857300 | 0.025 | 0.001 | 4.17 | 0.025 | 0.026 | 0.025 | 435724 |
| 1732770900 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 370213 |
| 1732684500 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 453955 |
| 1732598100 | 0.025 | 0 | 0.00 | 0.025 | 0.026 | 0.025 | 1721229 |
| 1732511700 | 0.025 | 0.003 | 13.64 | 0.023 | 0.025 | 0.023 | 755841 |
| 1732252500 | 0.022 | 0.001 | 4.76 | 0.021 | 0.025 | 0.021 | 1387938 |
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
