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 | -0.002 | -4.25531914894 | 0.047 | 0.048 | 0.045 | 468489 | 0.04715046 | DE |
| 4 | 0.008 | 21.6216216216 | 0.037 | 0.052 | 0.037 | 760404 | 0.04732849 | DE |
| 12 | -0.005 | -10 | 0.05 | 0.052 | 0.034 | 642955 | 0.04352182 | DE |
| 26 | 0.001 | 2.27272727273 | 0.044 | 0.074 | 0.034 | 780939 | 0.04946085 | DE |
| 52 | 0.034 | 309.090909091 | 0.011 | 0.074 | 0.009 | 1059557 | 0.03729288 | DE |
| 156 | 0.026 | 136.842105263 | 0.019 | 0.074 | 0.008 | 1318572 | 0.02544322 | DE |
| 260 | 0.03 | 200 | 0.015 | 0.074 | 0.008 | 2307688 | 0.02330054 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 120 |
| 1741324500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741238100 | 0.045 | -0.003 | -6.25 | 0.046 | 0.046 | 0.045 | 398000 |
| 1741151700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1741065300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 916694 |
| 1740978900 | 0.048 | 0.002 | 4.35 | 0.047 | 0.048 | 0.047 | 90773 |
| 1740719700 | 0.046 | -0.003 | -6.12 | 0.049 | 0.049 | 0.045 | 3932432 |
| 1740633300 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.049 | 835607 |
| 1740546900 | 0.0509999 | 0.0004999 | 0.99 | 0.0509999 | 0.0509999 | 0.0509999 | 1109 |
| 1740460500 | 0.0505 | 0.0005 | 1.00 | 0.05 | 0.0505 | 0.05 | 914650 |
| 1740374100 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 308929 |
| 1740114900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 216446 |
| 1740028500 | 0.0509999 | 0 | 0.00 | 0.052 | 0.052 | 0.0509999 | 69424 |
| 1739942100 | 0.0509999 | 0.0009999 | 2.00 | 0.049 | 0.0509999 | 0.049 | 248275 |
| 1739855700 | 0.05 | 0.0065001 | 14.94 | 0.048 | 0.05 | 0.048 | 2630801 |
| 1739769300 | 0.0434999 | 0.0014999 | 3.57 | 0.0429999 | 0.0434999 | 0.0429999 | 43795 |
| 1739510100 | 0.042 | 0.002 | 5.00 | 0.042 | 0.0429999 | 0.042 | 1477410 |
| 1739423700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739337300 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.038 | 15663 |
| 1739250900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739164500 | 0.04 | 0.001 | 2.56 | 0.037 | 0.04 | 0.037 | 66452 |
| 1738905300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 10000 |
| 1738818900 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 3109 |
| 1738732500 | 0.04 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 86086 |
| 1738646100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738559700 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 617200 |
| 1738300500 | 0.04 | 0.004 | 11.11 | 0.036 | 0.04 | 0.036 | 584932 |
| 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 |
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
