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 | -0.004 | -10 | 0.04 | 0.042 | 0.034 | 1725320 | 0.03621068 | DE |
| 4 | -0.006 | -14.2857142857 | 0.042 | 0.049 | 0.034 | 707516 | 0.03932026 | DE |
| 12 | -0.033 | -47.8260869565 | 0.069 | 0.074 | 0.034 | 748344 | 0.04770385 | DE |
| 26 | -0.005 | -12.1951219512 | 0.041 | 0.074 | 0.032 | 806835 | 0.04701479 | DE |
| 52 | 0.026 | 260 | 0.01 | 0.074 | 0.009 | 1056661 | 0.03512519 | DE |
| 156 | 0.019 | 111.764705882 | 0.017 | 0.074 | 0.008 | 1414134 | 0.02454604 | DE |
| 260 | 0.015 | 71.4285714286 | 0.021 | 0.074 | 0.008 | 2317974 | 0.02316505 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738214100 | 0.036 | 0.002 | 5.88 | 0.037 | 0.039 | 0.035 | 791041 |
| 1738127700 | 0.034 | -0.005 | -12.82 | 0.037 | 0.038 | 0.034 | 4277852 |
| 1738041300 | 0.039 | -0.002 | -4.88 | 0.042 | 0.042 | 0.039 | 1071742 |
| 1737695700 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 587690 |
| 1737609300 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.039 | 963994 |
| 1737522900 | 0.039 | -0.005 | -11.36 | 0.042 | 0.042 | 0.039 | 1143401 |
| 1737436500 | 0.044 | -0.003 | -6.38 | 0.046 | 0.046 | 0.044 | 2183175 |
| 1737350100 | 0.047 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 271683 |
| 1737090900 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.047 | 8 |
| 1737004500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.047 | 246336 |
| 1736918100 | 0.048 | 0.001 | 2.13 | 0.048 | 0.049 | 0.048 | 18340 |
| 1736831700 | 0.047 | 0.001 | 2.17 | 0.047 | 0.048 | 0.047 | 118564 |
| 1736745300 | 0.046 | 0 | 0.00 | 0.047 | 0.047 | 0.046 | 281161 |
| 1736486100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736399700 | 0.046 | 0 | 0.00 | 0.046 | 0.047 | 0.046 | 252217 |
| 1736313300 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 50000 |
| 1736226900 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 100000 |
| 1736140500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1735881300 | 0.044 | 0.0010001 | 2.33 | 0.045 | 0.045 | 0.044 | 151842 |
| 1735794900 | 0.0429999 | 0 | 0.00 | 0.042 | 0.0429999 | 0.041 | 309765 |
| 1735617660 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 74 |
| 1735535700 | 0.042 | 0 | 0.00 | 0.042 | 0.0429999 | 0.042 | 107163 |
| 1735276500 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.042 | 874040 |
| 1735014060 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 25302 |
| 1734930900 | 0.045 | -0.002 | -4.26 | 0.047 | 0.047 | 0.045 | 182111 |
| 1734671700 | 0.047 | -0.004 | -7.84 | 0.049 | 0.049 | 0.047 | 892142 |
| 1734585300 | 0.0509999 | 0 | 0.00 | 0.05 | 0.0509999 | 0.05 | 744413 |
| 1734498900 | 0.0509999 | 0.0039999 | 8.51 | 0.05 | 0.0509999 | 0.05 | 299470 |
| 1734412500 | 0.047 | -0.001 | -2.08 | 0.05 | 0.0509999 | 0.047 | 1450546 |
| 1734326100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1734066900 | 0.048 | -0.002 | -4.00 | 0.0509999 | 0.052 | 0.048 | 2260556 |
| 1733980500 | 0.05 | -0.001 | -1.96 | 0.053 | 0.053 | 0.05 | 621158 |
| 1733894100 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.054 | 0.0509999 | 204242 |
| 1733807700 | 0.054 | 0.001 | 1.89 | 0.054 | 0.054 | 0.054 | 20 |
| 1733721300 | 0.053 | 0.0020001 | 3.92 | 0.052 | 0.053 | 0.052 | 361842 |
| 1733462100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 16333 |
| 1733375700 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.052 | 0.05 | 1360630 |
| 1733289300 | 0.05 | -0.001 | -1.96 | 0.052 | 0.052 | 0.049 | 16182 |
| 1733202900 | 0.0509999 | 0.0029999 | 6.25 | 0.05 | 0.0509999 | 0.05 | 758361 |
| 1733116500 | 0.048 | -0.003 | -5.88 | 0.048 | 0.049 | 0.048 | 599976 |
| 1732857300 | 0.0509999 | 0.0009999 | 2.00 | 0.052 | 0.052 | 0.049 | 497520 |
| 1732770900 | 0.05 | -0.001 | -1.96 | 0.05 | 0.0509999 | 0.05 | 620601 |
| 1732684500 | 0.0509999 | -0.001 | -1.92 | 0.0509999 | 0.0509999 | 0.0509999 | 636789 |
| 1732598100 | 0.052 | -0.001 | -1.89 | 0.052 | 0.054 | 0.052 | 902381 |
| 1732511700 | 0.053 | 0.007 | 15.22 | 0.05 | 0.053 | 0.05 | 470312 |
| 1732252500 | 0.046 | -0.014 | -23.33 | 0.052 | 0.052 | 0.045 | 2211258 |
| 1732166100 | 0.06 | -0.008 | -11.76 | 0.055 | 0.061 | 0.055 | 1454654 |
| 1732079700 | 0.068 | 0.007 | 11.48 | 0.069 | 0.074 | 0.065 | 3331308 |
| 1731993300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731906900 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731647700 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731561300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731474900 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731388500 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731302100 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1731042900 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1730956500 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1730870100 | 0.061 | 0.001 | 1.67 | 0.06 | 0.061 | 0.06 | 662388 |
| 1730783700 | 0.06 | 0 | 0.00 | 0.061 | 0.061 | 0.06 | 686661 |
| 1730697300 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.06 | 319578 |
| 1730438100 | 0.061 | 0 | 0.00 | 0.061 | 0.062 | 0.06 | 1213695 |
| 1730351700 | 0.061 | 0.002 | 3.39 | 0.06 | 0.061 | 0.06 | 1123910 |
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
