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 | 0.05 | 22.7272727273 | 0.22 | 0.28 | 0.205 | 295982 | 0.23774119 | DE |
| 4 | -0.21 | -43.75 | 0.48 | 0.51 | 0.205 | 431094 | 0.290518 | DE |
| 12 | -0.11 | -28.9473684211 | 0.38 | 0.63 | 0.205 | 252267 | 0.37192345 | DE |
| 26 | -0.125 | -31.6455696203 | 0.395 | 0.855 | 0.205 | 319328 | 0.52597611 | DE |
| 52 | 0.155 | 134.782608696 | 0.115 | 1.16 | 0.1 | 414999 | 0.53289474 | DE |
| 156 | 0.085 | 45.9459459459 | 0.185 | 1.16 | 0.094 | 303337 | 0.39730513 | DE |
| 260 | 0.085 | 45.9459459459 | 0.185 | 1.16 | 0.094 | 303337 | 0.39730513 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 0.27 | 0.01 | 3.85 | 0.25 | 0.28 | 0.25 | 272970 |
| 1781763300 | 0.26 | 0.02 | 8.33 | 0.25 | 0.265 | 0.25 | 330983 |
| 1781676900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.225 | 598411 |
| 1781590500 | 0.24 | -0.005 | -2.04 | 0.265 | 0.265 | 0.24 | 130562 |
| 1781504100 | 0.245 | 0.005 | 2.08 | 0.25 | 0.25 | 0.245 | 132298 |
| 1781244900 | 0.24 | 0.01 | 4.35 | 0.25 | 0.26 | 0.24 | 218206 |
| 1781158500 | 0.23 | -0.005 | -2.13 | 0.22 | 0.23 | 0.2049999 | 400432 |
| 1781072100 | 0.235 | -0.015 | -6.00 | 0.25 | 0.25 | 0.225 | 168518 |
| 1780985700 | 0.25 | -0.01 | -3.85 | 0.25 | 0.26 | 0.235 | 265957 |
| 1780640100 | 0.26 | -0.025 | -8.77 | 0.29 | 0.29 | 0.26 | 446151 |
| 1780553700 | 0.2849999 | 0.0449999 | 18.75 | 0.245 | 0.31 | 0.24 | 1842708 |
| 1780467300 | 0.24 | -0.205 | -46.07 | 0.35 | 0.35 | 0.22 | 2578102 |
| 1780380900 | 0.445 | -0.02 | -4.30 | 0.47 | 0.485 | 0.445 | 147534 |
| 1780294500 | 0.465 | -0.015 | -3.13 | 0.5 | 0.5 | 0.465 | 104888 |
| 1780035300 | 0.48 | 0.045 | 10.34 | 0.44 | 0.48 | 0.44 | 189670 |
| 1779948900 | 0.435 | -0.01 | -2.25 | 0.45 | 0.46 | 0.43 | 150836 |
| 1779862500 | 0.445 | -0.025 | -5.32 | 0.47 | 0.47 | 0.44 | 161087 |
| 1779776100 | 0.47 | 0 | 0.00 | 0.5 | 0.5 | 0.455 | 118369 |
| 1779689700 | 0.47 | -0.04 | -7.84 | 0.505 | 0.505 | 0.47 | 199540 |
| 1779430500 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.485 | 78763 |
| 1779344100 | 0.5 | 0.035 | 7.53 | 0.48 | 0.51 | 0.48 | 258759 |
| 1779257700 | 0.465 | -0.015 | -3.13 | 0.495 | 0.495 | 0.45 | 147341 |
| 1779171300 | 0.48 | -0.035 | -6.80 | 0.52 | 0.53 | 0.48 | 380374 |
| 1779084900 | 0.515 | -0.085 | -14.17 | 0.6 | 0.6 | 0.5 | 694686 |
| 1778825700 | 0.6 | 0.14 | 30.43 | 0.46 | 0.63 | 0.46 | 818273 |
| 1778739300 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.46 | 222297 |
| 1778652900 | 0.5 | -0.01 | -1.96 | 0.515 | 0.515 | 0.5 | 15041 |
| 1778566500 | 0.51 | -0.005 | -0.97 | 0.52 | 0.525 | 0.51 | 40765 |
| 1778480100 | 0.515 | 0.01 | 1.98 | 0.5 | 0.5225 | 0.5 | 105618 |
| 1778220900 | 0.505 | 0.025 | 5.21 | 0.485 | 0.54 | 0.485 | 149726 |
| 1778134500 | 0.48 | 0.005 | 1.05 | 0.48 | 0.505 | 0.475 | 83810 |
| 1778048100 | 0.475 | 0 | 0.00 | 0.445 | 0.49 | 0.44 | 277859 |
| 1777961700 | 0.475 | -0.025 | -5.00 | 0.495 | 0.505 | 0.475 | 172713 |
| 1777875300 | 0.5 | 0 | 0.00 | 0.51 | 0.54 | 0.5 | 369281 |
| 1777616100 | 0.5 | 0.1 | 25.00 | 0.42 | 0.585 | 0.42 | 519620 |
| 1777529700 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.395 | 53493 |
| 1777443300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.395 | 80843 |
| 1777356900 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.42 | 29380 |
| 1777270500 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.43 | 0.405 | 50283 |
| 1777011300 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.43 | 0.4 | 113670 |
| 1776924900 | 0.395 | 0.005 | 1.28 | 0.4025 | 0.405 | 0.37 | 69502 |
| 1776838500 | 0.39 | -0.03 | -7.14 | 0.415 | 0.415 | 0.39 | 112732 |
| 1776752100 | 0.42 | -0.03 | -6.67 | 0.44 | 0.44 | 0.415 | 41114 |
| 1776665700 | 0.45 | 0.02 | 4.65 | 0.44 | 0.45 | 0.43 | 57291 |
| 1776406500 | 0.43 | -0.03 | -6.52 | 0.47 | 0.47 | 0.43 | 79451 |
| 1776320100 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 15590 |
| 1776233700 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.455 | 58385 |
| 1776147300 | 0.475 | 0.035 | 7.95 | 0.45 | 0.485 | 0.45 | 231090 |
| 1776060900 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.43 | 39437 |
| 1775801700 | 0.44 | 0.005 | 1.15 | 0.47 | 0.47 | 0.44 | 62078 |
| 1775715300 | 0.435 | 0.005 | 1.16 | 0.45 | 0.49 | 0.43 | 141542 |
| 1775628900 | 0.43 | 0.03 | 7.50 | 0.4 | 0.44 | 0.4 | 177286 |
| 1775542500 | 0.4 | 0.03 | 8.11 | 0.375 | 0.4099999 | 0.375 | 103774 |
| 1775106900 | 0.37 | -0.035 | -8.64 | 0.415 | 0.435 | 0.37 | 99610 |
| 1775020500 | 0.405 | 0.025 | 6.58 | 0.43 | 0.43 | 0.395 | 159822 |
| 1774934100 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.36 | 60373 |
| 1774847700 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.35 | 278555 |
| 1774588500 | 0.375 | 0.005 | 1.35 | 0.36 | 0.38 | 0.36 | 29502 |
| 1774502100 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 46207 |
| 1774415700 | 0.375 | -0.015 | -3.85 | 0.395 | 0.42 | 0.375 | 102969 |
| 1774329300 | 0.39 | 0.04 | 11.43 | 0.37 | 0.39 | 0.37 | 159040 |
| 1774242900 | 0.35 | -0.035 | -9.09 | 0.385 | 0.405 | 0.35 | 323084 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
