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 | -0.01 | -3.07692307692 | 0.325 | 0.33 | 0.32 | 24911 | 0.32651099 | DE |
| 4 | -0.01 | -3.07692307692 | 0.325 | 0.34 | 0.32 | 28911 | 0.3278056 | DE |
| 12 | -0.085 | -21.25 | 0.4 | 0.4 | 0.3 | 80243 | 0.32761269 | DE |
| 26 | -0.13 | -29.2134831461 | 0.445 | 0.48 | 0.3 | 72248 | 0.36751412 | DE |
| 52 | -0.265 | -45.6896551724 | 0.58 | 0.665 | 0.3 | 106349 | 0.43694817 | DE |
| 156 | -0.585 | -65 | 0.9 | 1.02 | 0.3 | 87377 | 0.56394468 | DE |
| 260 | -2.615 | -89.2491467577 | 2.93 | 3.4 | 0.3 | 261370 | 1.46212223 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 36243 |
| 1739250900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739164500 | 0.32 | 0 | 0.00 | 0.3275 | 0.33 | 0.32 | 21859 |
| 1738905300 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 9514 |
| 1738818900 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.32 | 61485 |
| 1738732500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 6785 |
| 1738646100 | 0.325 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 31561 |
| 1738559700 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 4968 |
| 1738300500 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 10784 |
| 1738214100 | 0.325 | -0.0075 | -2.26 | 0.33 | 0.335 | 0.325 | 69841 |
| 1738127700 | 0.3325 | -0.0025 | -0.75 | 0.33 | 0.3325 | 0.33 | 52169 |
| 1738041300 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 6583 |
| 1737695700 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.33 | 24951 |
| 1737609300 | 0.335 | 0.01 | 3.08 | 0.33 | 0.335 | 0.33 | 4843 |
| 1737522900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1737436500 | 0.325 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 5298 |
| 1737350100 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.325 | 23242 |
| 1737090900 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 70494 |
| 1737004500 | 0.335 | 0.01 | 3.08 | 0.335 | 0.335 | 0.335 | 5000 |
| 1736918100 | 0.325 | 0.01 | 3.17 | 0.325 | 0.325 | 0.325 | 82105 |
| 1736831700 | 0.315 | -0.01 | -3.08 | 0.32 | 0.33 | 0.315 | 104962 |
| 1736745300 | 0.325 | -0.005 | -1.52 | 0.3225 | 0.325 | 0.32 | 11382 |
| 1736486100 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.32 | 35739 |
| 1736399700 | 0.325 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 146677 |
| 1736313300 | 0.325 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 42407 |
| 1736226900 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.32 | 274914 |
| 1736140500 | 0.32 | 0.005 | 1.59 | 0.325 | 0.33 | 0.32 | 117834 |
| 1735881300 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 181715 |
| 1735794900 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 9223 |
| 1735617660 | 0.32 | 0.015 | 4.92 | 0.315 | 0.32 | 0.315 | 90790 |
| 1735535700 | 0.305 | -0.01 | -3.17 | 0.31 | 0.315 | 0.305 | 228191 |
| 1735276500 | 0.315 | 0.01 | 3.28 | 0.31 | 0.32 | 0.31 | 81196 |
| 1735014060 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 24999 |
| 1734930900 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.3 | 100271 |
| 1734671700 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 75611 |
| 1734585300 | 0.305 | -0.0025 | -0.81 | 0.305 | 0.3075 | 0.3 | 134065 |
| 1734498900 | 0.3075 | 0.0025 | 0.82 | 0.31 | 0.31 | 0.3075 | 115073 |
| 1734412500 | 0.305 | -0.01 | -3.17 | 0.305 | 0.305 | 0.305 | 2525 |
| 1734326100 | 0.315 | 0.0025 | 0.80 | 0.315 | 0.32 | 0.305 | 94665 |
| 1734066900 | 0.3125 | -0.0025 | -0.79 | 0.31 | 0.3125 | 0.305 | 82868 |
| 1733980500 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 83345 |
| 1733894100 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.305 | 189148 |
| 1733807700 | 0.31 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 61650 |
| 1733721300 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 199990 |
| 1733462100 | 0.31 | -0.015 | -4.62 | 0.325 | 0.33 | 0.31 | 175289 |
| 1733375700 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.32 | 128365 |
| 1733289300 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.32 | 164296 |
| 1733202900 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.34 | 137487 |
| 1733116500 | 0.355 | 0 | 0.00 | 0.3575 | 0.3575 | 0.3449999 | 46196 |
| 1732857300 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 49231 |
| 1732770900 | 0.37 | 0.01 | 2.78 | 0.365 | 0.375 | 0.365 | 82612 |
| 1732684500 | 0.36 | -0.025 | -6.49 | 0.385 | 0.385 | 0.36 | 361205 |
| 1732598100 | 0.385 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 19464 |
| 1732511700 | 0.385 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 6925 |
| 1732252500 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.38 | 66116 |
| 1732166100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 52793 |
| 1732079700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 62424 |
| 1731993300 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.395 | 118252 |
| 1731906900 | 0.39 | -0.0025 | -0.64 | 0.395 | 0.395 | 0.39 | 15865 |
| 1731647700 | 0.3925 | 0.0025 | 0.64 | 0.395 | 0.4 | 0.39 | 7400 |
| 1731561300 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 60903 |
| 1731474900 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.385 | 99740 |
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
