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 | -0.015 | -1.07142857143 | 1.4 | 1.445 | 1.317 | 3935866 | 1.38024398 | DE |
| 4 | -0.17 | -10.9324758842 | 1.555 | 1.56 | 1.317 | 4842740 | 1.39475237 | DE |
| 12 | -0.345 | -19.9421965318 | 1.73 | 1.785 | 1.317 | 5865164 | 1.51478681 | DE |
| 26 | -0.54 | -28.0519480519 | 1.925 | 1.95 | 1.317 | 5436119 | 1.65663692 | DE |
| 52 | -0.975 | -41.313559322 | 2.36 | 2.45 | 1.317 | 5487383 | 1.81873136 | DE |
| 156 | -0.495 | -26.329787234 | 1.88 | 2.735 | 1.317 | 3696613 | 1.94159602 | DE |
| 260 | 0.29 | 26.4840182648 | 1.095 | 2.735 | 0.34 | 3789245 | 1.53677925 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731647700 | 1.385 | 0.03 | 2.59 | 1.345 | 1.3899999 | 1.34 | 3266765 |
| 1731561300 | 1.35 | 0.02 | 1.12 | 1.34 | 1.37 | 1.315 | 4587580 |
| 1731474900 | 1.335 | -0.04 | -2.91 | 1.35 | 1.36 | 1.317 | 6403863 |
| 1731388500 | 1.375 | -0.01 | -0.72 | 1.375 | 1.3799999 | 1.3525 | 2562757 |
| 1731302100 | 1.385 | -0.01 | -0.72 | 1.3799999 | 1.395 | 1.37 | 2655513 |
| 1731042900 | 1.395 | -0.03 | -2.11 | 1.42 | 1.445 | 1.3899999 | 2335418 |
| 1730956500 | 1.425 | 0.05 | 3.26 | 1.4 | 1.44 | 1.3825 | 5721781 |
| 1730870100 | 1.3799999 | -0.01 | -0.72 | 1.395 | 1.4175 | 1.37 | 5049174 |
| 1730783700 | 1.3899999 | 0.01 | 0.72 | 1.385 | 1.41 | 1.375 | 2799895 |
| 1730697300 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.355 | 3213592 |
| 1730438100 | 1.4 | 0 | 0.36 | 1.375 | 1.4025 | 1.365 | 3092683 |
| 1730351700 | 1.395 | 0.02 | 1.82 | 1.3899999 | 1.41 | 1.375 | 4311353 |
| 1730265300 | 1.37 | 0.01 | 0.74 | 1.355 | 1.3825 | 1.35 | 6132541 |
| 1730178900 | 1.36 | -0.03 | -1.81 | 1.3899999 | 1.3899999 | 1.352 | 4590857 |
| 1730092500 | 1.385 | 0.01 | 0.54 | 1.37 | 1.385 | 1.33 | 8175566 |
| 1729833300 | 1.3775 | -0.01 | -0.90 | 1.41 | 1.415 | 1.375 | 7117071 |
| 1729746900 | 1.3899999 | 0 | 0.00 | 1.395 | 1.475 | 1.3799999 | 7567115 |
| 1729660500 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.425 | 1.3799999 | 4987750 |
| 1729574100 | 1.41 | -0.03 | -2.08 | 1.445 | 1.455 | 1.395 | 5552658 |
| 1729487700 | 1.44 | 0 | 0.35 | 1.435 | 1.4675 | 1.425 | 3352495 |
| 1729228500 | 1.435 | -0.05 | -3.37 | 1.475 | 1.48 | 1.435 | 5462855 |
| 1729142100 | 1.485 | -0.06 | -3.57 | 1.555 | 1.56 | 1.485 | 5769865 |
| 1729055700 | 1.54 | -0.01 | -0.65 | 1.53 | 1.565 | 1.525 | 3592879 |
| 1728969300 | 1.55 | 0.03 | 1.97 | 1.5049999 | 1.55 | 1.49 | 6576253 |
| 1728882900 | 1.52 | -0.06 | -3.49 | 1.565 | 1.565 | 1.49 | 6430937 |
| 1728623700 | 1.575 | 0.03 | 2.27 | 1.555 | 1.585 | 1.5375 | 5770917 |
| 1728537300 | 1.54 | 0.01 | 0.49 | 1.54 | 1.55 | 1.5149999 | 13420491 |
| 1728450900 | 1.5325 | -0.08 | -5.11 | 1.56 | 1.57 | 1.522 | 7579625 |
| 1728364500 | 1.615 | -0.01 | -0.62 | 1.66 | 1.675 | 1.6 | 4909493 |
| 1728278100 | 1.625 | -0.03 | -1.81 | 1.65 | 1.665 | 1.615 | 4008832 |
| 1728022500 | 1.655 | 0.04 | 2.80 | 1.68 | 1.69 | 1.6299999 | 7389738 |
| 1727936100 | 1.61 | -0.04 | -2.42 | 1.68 | 1.69 | 1.6 | 6655787 |
| 1727849700 | 1.65 | 0.14 | 8.91 | 1.595 | 1.65 | 1.577 | 10982585 |
| 1727763300 | 1.5149999 | -0.05 | -2.88 | 1.565 | 1.565 | 1.5049999 | 6261646 |
| 1727676900 | 1.56 | 0.11 | 7.22 | 1.485 | 1.5625 | 1.48 | 7096727 |
| 1727417700 | 1.455 | -0.06 | -3.64 | 1.51 | 1.5149999 | 1.45 | 10693703 |
| 1727331300 | 1.51 | -0.04 | -2.58 | 1.54 | 1.5575 | 1.5049999 | 6038903 |
| 1727244900 | 1.55 | 0 | 0.00 | 1.58 | 1.5925 | 1.54 | 3711796 |
| 1727158500 | 1.55 | 0.01 | 0.65 | 1.535 | 1.5525 | 1.5149999 | 4119674 |
| 1727072100 | 1.54 | 0.03 | 1.65 | 1.5049999 | 1.545 | 1.495 | 5244945 |
| 1726812900 | 1.5149999 | 0 | 0.00 | 1.52 | 1.5425 | 1.5069999 | 7370994 |
| 1726726500 | 1.5149999 | -0.01 | -0.33 | 1.53 | 1.53 | 1.497 | 7250281 |
| 1726640100 | 1.52 | 0.04 | 3.05 | 1.48 | 1.525 | 1.47 | 5912806 |
| 1726553700 | 1.475 | 0.03 | 2.08 | 1.48 | 1.485 | 1.455 | 3195101 |
| 1726467300 | 1.445 | -0.04 | -2.36 | 1.48 | 1.495 | 1.44 | 7806192 |
| 1726208100 | 1.48 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.475 | 6098960 |
| 1726121700 | 1.48 | 0.04 | 3.14 | 1.48 | 1.495 | 1.43 | 6503667 |
| 1726035300 | 1.435 | -0.05 | -3.04 | 1.455 | 1.495 | 1.415 | 9105527 |
| 1725948900 | 1.48 | 0.03 | 2.07 | 1.46 | 1.495 | 1.43 | 6621532 |
| 1725862500 | 1.45 | -0.03 | -1.69 | 1.445 | 1.465 | 1.435 | 4629169 |
| 1725603300 | 1.475 | -0.04 | -2.32 | 1.5149999 | 1.525 | 1.465 | 7221263 |
| 1725516900 | 1.51 | -0.08 | -5.03 | 1.59 | 1.59 | 1.49 | 7334505 |
| 1725430500 | 1.59 | -0.11 | -6.19 | 1.6299999 | 1.6299999 | 1.58 | 6719976 |
| 1725344100 | 1.695 | -0.04 | -2.02 | 1.7 | 1.72 | 1.69 | 2821466 |
| 1725257700 | 1.73 | 0 | 0.29 | 1.72 | 1.75 | 1.69 | 2819055 |
| 1724998500 | 1.725 | 0.15 | 9.52 | 1.62 | 1.745 | 1.61 | 12837052 |
| 1724912100 | 1.575 | -0.14 | -8.16 | 1.67 | 1.7 | 1.56 | 10900380 |
| 1724825700 | 1.715 | -0.06 | -3.11 | 1.74 | 1.785 | 1.7 | 4839036 |
| 1724739300 | 1.77 | 0.04 | 2.61 | 1.74 | 1.7775 | 1.74 | 3878979 |
| 1724652900 | 1.725 | 0.04 | 2.07 | 1.73 | 1.74 | 1.7 | 3039350 |
| 1724393700 | 1.69 | -0.01 | -0.59 | 1.695 | 1.695 | 1.67 | 3780155 |
| 1724307300 | 1.7 | -0.03 | -1.45 | 1.73 | 1.732 | 1.7 | 3884684 |
| 1724220900 | 1.725 | -0.07 | -3.90 | 1.77 | 1.775 | 1.705 | 6204363 |
| 1724134500 | 1.795 | -0.01 | -0.55 | 1.785 | 1.805 | 1.77 | 2407856 |
| 1724048100 | 1.805 | 0 | 0.00 | 1.8 | 1.81 | 1.78 | 2123226 |
| 1723788900 | 1.805 | 0.07 | 3.74 | 1.78 | 1.8075 | 1.76 | 4523975 |
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
