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 | -0.045 | -7.96460176991 | 0.565 | 0.575 | 0.5 | 208057 | 0.5289382 | DE |
| 4 | -0.045 | -7.96460176991 | 0.565 | 0.645 | 0.465 | 424990 | 0.56059532 | DE |
| 12 | 0.125 | 31.6455696203 | 0.395 | 0.645 | 0.35 | 499674 | 0.48645993 | DE |
| 26 | -0.1 | -16.1290322581 | 0.62 | 0.645 | 0.35 | 340577 | 0.48671156 | DE |
| 52 | 0.23 | 79.3103448276 | 0.29 | 0.81 | 0.285 | 490284 | 0.51780041 | DE |
| 156 | 0.17 | 48.5714285714 | 0.35 | 2.15 | 0.235 | 594494 | 0.74633233 | DE |
| 260 | 0.17 | 48.5714285714 | 0.35 | 2.15 | 0.235 | 594494 | 0.74633233 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 0.51 | 0.01 | 2.00 | 0.5 | 0.515 | 0.5 | 149606 |
| 1783577700 | 0.5 | -0.045 | -8.26 | 0.5699999 | 0.5699999 | 0.5 | 306821 |
| 1783491300 | 0.545 | 0 | 0.00 | 0.55 | 0.5575 | 0.535 | 96752 |
| 1783404900 | 0.545 | -0.02 | -3.54 | 0.5699999 | 0.575 | 0.535 | 370389 |
| 1783318500 | 0.5649999 | -0.005 | -0.88 | 0.5649999 | 0.5699999 | 0.55 | 116716 |
| 1783059300 | 0.5699999 | 0.0299999 | 5.56 | 0.555 | 0.58 | 0.5525 | 154312 |
| 1782972900 | 0.54 | 0.005 | 0.93 | 0.535 | 0.55 | 0.53 | 123700 |
| 1782886500 | 0.535 | -0.01 | -1.83 | 0.55 | 0.555 | 0.535 | 198104 |
| 1782800100 | 0.545 | 0.005 | 0.93 | 0.5699999 | 0.5699999 | 0.54 | 299521 |
| 1782713700 | 0.54 | -0.02 | -3.57 | 0.56 | 0.5649999 | 0.54 | 165614 |
| 1782454500 | 0.56 | -0.025 | -4.27 | 0.585 | 0.585 | 0.55 | 322954 |
| 1782368100 | 0.585 | -0.02 | -3.31 | 0.6 | 0.615 | 0.5699999 | 565142 |
| 1782281700 | 0.605 | 0.06 | 11.01 | 0.58 | 0.645 | 0.55 | 1510087 |
| 1782195300 | 0.545 | -0.015 | -2.68 | 0.55 | 0.5649999 | 0.525 | 334767 |
| 1782108900 | 0.56 | -0.03 | -5.08 | 0.6 | 0.6 | 0.55 | 520604 |
| 1781849700 | 0.59 | -0.015 | -2.48 | 0.6 | 0.6 | 0.5649999 | 650205 |
| 1781763300 | 0.605 | 0.095 | 18.63 | 0.51 | 0.61 | 0.49 | 1067176 |
| 1781676900 | 0.51 | 0.025 | 5.15 | 0.495 | 0.515 | 0.495 | 520414 |
| 1781590500 | 0.485 | -0.025 | -4.90 | 0.52 | 0.52 | 0.465 | 646464 |
| 1781504100 | 0.51 | -0.04 | -7.27 | 0.5649999 | 0.5649999 | 0.505 | 380455 |
| 1781244900 | 0.55 | 0.05 | 10.00 | 0.515 | 0.61 | 0.505 | 1461387 |
| 1781158500 | 0.5 | 0.08 | 19.05 | 0.475 | 0.535 | 0.445 | 2211908 |
| 1781072100 | 0.42 | -0.05 | -10.64 | 0.48 | 0.48 | 0.42 | 753457 |
| 1780985700 | 0.47 | 0.005 | 1.08 | 0.515 | 0.54 | 0.45 | 1585844 |
| 1780640100 | 0.465 | 0.095 | 25.68 | 0.37 | 0.47 | 0.37 | 1295080 |
| 1780553700 | 0.37 | 0.005 | 1.37 | 0.375 | 0.375 | 0.365 | 44819 |
| 1780467300 | 0.365 | -0.01 | -2.67 | 0.37 | 0.37 | 0.365 | 66196 |
| 1780380900 | 0.375 | 0.005 | 1.35 | 0.38 | 0.3825 | 0.375 | 174866 |
| 1780294500 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 174321 |
| 1780035300 | 0.375 | 0.005 | 1.35 | 0.37 | 0.385 | 0.37 | 115097 |
| 1779948900 | 0.37 | -0.005 | -1.33 | 0.375 | 0.385 | 0.365 | 115126 |
| 1779862500 | 0.375 | 0.015 | 4.17 | 0.365 | 0.385 | 0.365 | 161465 |
| 1779776100 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.35 | 308098 |
| 1779689700 | 0.365 | -0.02 | -5.19 | 0.39 | 0.395 | 0.36 | 438230 |
| 1779430500 | 0.385 | -0.0075 | -1.91 | 0.395 | 0.395 | 0.385 | 79801 |
| 1779344100 | 0.3925 | -0.0025 | -0.63 | 0.395 | 0.4 | 0.39 | 378754 |
| 1779257700 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 471677 |
| 1779171300 | 0.4 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4 | 75226 |
| 1779084900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 369824 |
| 1778825700 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.425 | 0.4099999 | 156307 |
| 1778739300 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.405 | 405644 |
| 1778652900 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.42 | 0.405 | 337339 |
| 1778566500 | 0.405 | -0.02 | -4.71 | 0.425 | 0.425 | 0.4 | 666882 |
| 1778480100 | 0.425 | -0.015 | -3.41 | 0.435 | 0.455 | 0.425 | 323009 |
| 1778220900 | 0.44 | 0.02 | 4.76 | 0.42 | 0.45 | 0.42 | 271432 |
| 1778134500 | 0.42 | -0.015 | -3.45 | 0.435 | 0.445 | 0.4 | 779822 |
| 1778048100 | 0.435 | 0.005 | 1.16 | 0.44 | 0.45 | 0.43 | 365856 |
| 1777961700 | 0.43 | -0.025 | -5.49 | 0.46 | 0.46 | 0.425 | 408325 |
| 1777875300 | 0.455 | -0.045 | -9.00 | 0.485 | 0.49 | 0.45 | 789237 |
| 1777616100 | 0.5 | 0.095 | 23.46 | 0.5649999 | 0.63 | 0.5 | 3838931 |
| 1777529700 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1777443300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1777356900 | 0.405 | -0.025 | -5.81 | 0.4099999 | 0.4099999 | 0.4 | 381390 |
| 1777270500 | 0.43 | 0.04 | 10.26 | 0.405 | 0.43 | 0.4 | 172334 |
| 1777011300 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4099999 | 0.39 | 191879 |
| 1776924900 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 218603 |
| 1776838500 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.395 | 145466 |
| 1776752100 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.415 | 0.4 | 105459 |
| 1776665700 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4099999 | 0.395 | 142528 |
| 1776406500 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.42 | 0.395 | 515127 |
| 1776320100 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.4099999 | 28007 |
| 1776233700 | 0.405 | 0.005 | 1.25 | 0.4 | 0.415 | 0.4 | 299666 |
| 1776147300 | 0.4 | 0 | 0.00 | 0.4 | 0.425 | 0.4 | 258381 |
| 1776060900 | 0.4 | -0.015 | -3.61 | 0.4 | 0.405 | 0.4 | 40833 |
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.
