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 | -0.08 | -11.2676056338 | 0.71 | 0.84 | 0.615 | 18213345 | 0.68075612 | DE |
| 4 | -0.085 | -11.8881118881 | 0.715 | 1 | 0.615 | 15589172 | 0.82609261 | DE |
| 12 | -0.18 | -22.2222222222 | 0.81 | 1 | 0.615 | 11068463 | 0.81943565 | DE |
| 26 | 0.2 | 46.511627907 | 0.43 | 1 | 0.385 | 10396902 | 0.69707048 | DE |
| 52 | 0.515 | 447.826086957 | 0.115 | 1 | 0.1 | 8948256 | 0.50852135 | DE |
| 156 | -0.04 | -5.97014925373 | 0.67 | 1 | 0.1 | 4209200 | 0.42977877 | DE |
| 260 | -0.115 | -15.4362416107 | 0.745 | 1 | 0.1 | 2748722 | 0.433842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 0.63 | 0.03 | 5.00 | 0.625 | 0.635 | 0.615 | 17083222 |
| 1783577700 | 0.6 | -0.035 | -5.51 | 0.62 | 0.635 | 0.545 | 32235558 |
| 1783491300 | 0.635 | -0.1375 | -17.80 | 0.84 | 0.84 | 0.62 | 33922997 |
| 1783404900 | 0.7725 | 0 | 0.00 | 0.7725 | 0.7725 | 0.7725 | 0 |
| 1783318500 | 0.7725 | 0 | 0.00 | 0.7725 | 0.7725 | 0.7725 | 0 |
| 1783059300 | 0.7725 | 0.03 | 4.04 | 0.75 | 0.795 | 0.715 | 9101155 |
| 1782972900 | 0.7425 | 0.0575 | 8.39 | 0.71 | 0.745 | 0.6975 | 11615883 |
| 1782886500 | 0.685 | -0.045 | -6.16 | 0.74 | 0.7524999 | 0.67 | 14699976 |
| 1782800100 | 0.73 | -0.09 | -10.98 | 0.8149999 | 0.8149999 | 0.725 | 17481482 |
| 1782713700 | 0.8199999 | -0.03 | -3.53 | 0.855 | 0.87 | 0.785 | 10688354 |
| 1782454500 | 0.85 | 0.025 | 3.03 | 0.85 | 0.86 | 0.81 | 15401466 |
| 1782368100 | 0.825 | -0.125 | -13.16 | 0.915 | 0.92 | 0.825 | 13866157 |
| 1782281700 | 0.95 | -0.005 | -0.52 | 0.945 | 0.97 | 0.93 | 8532177 |
| 1782195300 | 0.955 | -0.025 | -2.55 | 0.99 | 1 | 0.95 | 10884558 |
| 1782108900 | 0.98 | 0.09 | 10.11 | 0.935 | 1 | 0.93 | 15286140 |
| 1781849700 | 0.89 | -0.005 | -0.56 | 0.89 | 0.935 | 0.88 | 66019412 |
| 1781763300 | 0.895 | -0.025 | -2.72 | 0.91 | 0.925 | 0.885 | 6390370 |
| 1781676900 | 0.92 | 0.01 | 1.10 | 0.92 | 0.95 | 0.9 | 6995512 |
| 1781590500 | 0.91 | -0.02 | -2.15 | 0.915 | 0.942 | 0.9 | 7153610 |
| 1781504100 | 0.93 | 0.08 | 9.41 | 0.89 | 0.95 | 0.87 | 11048976 |
| 1781244900 | 0.85 | 0.1 | 13.33 | 0.77 | 0.855 | 0.77 | 11667635 |
| 1781158500 | 0.75 | 0 | 0.00 | 0.715 | 0.7524999 | 0.6949999 | 9849227 |
| 1781072100 | 0.75 | -0.0175 | -2.28 | 0.74 | 0.765 | 0.71 | 9879411 |
| 1780985700 | 0.7675 | -0.0125 | -1.60 | 0.76 | 0.775 | 0.725 | 16856414 |
| 1780640100 | 0.78 | -0.08 | -9.30 | 0.855 | 0.86 | 0.77 | 13085245 |
| 1780553700 | 0.86 | 0 | 0.00 | 0.825 | 0.8825 | 0.81 | 7359521 |
| 1780467300 | 0.86 | 0 | 0.00 | 0.86 | 0.875 | 0.83 | 4393776 |
| 1780380900 | 0.86 | 0.025 | 2.99 | 0.835 | 0.86 | 0.8199999 | 5600791 |
| 1780294500 | 0.835 | -0.035 | -4.02 | 0.85 | 0.865 | 0.81 | 8870512 |
| 1780035300 | 0.87 | 0.0500001 | 6.10 | 0.84 | 0.895 | 0.84 | 75770961 |
| 1779948900 | 0.8199999 | -0.025 | -2.96 | 0.84 | 0.8625 | 0.8 | 6035516 |
| 1779862500 | 0.845 | -0.005 | -0.59 | 0.86 | 0.88 | 0.84 | 6048505 |
| 1779776100 | 0.85 | -0.025 | -2.86 | 0.845 | 0.865 | 0.83 | 4563385 |
| 1779689700 | 0.875 | 0.03 | 3.55 | 0.855 | 0.895 | 0.855 | 6993178 |
| 1779430500 | 0.845 | 0.045 | 5.62 | 0.81 | 0.85 | 0.805 | 7145013 |
| 1779344100 | 0.8 | 0.025 | 3.23 | 0.8 | 0.8149999 | 0.775 | 4509728 |
| 1779257700 | 0.775 | -0.015 | -1.90 | 0.775 | 0.7825 | 0.7524999 | 4500832 |
| 1779171300 | 0.79 | -0.015 | -1.86 | 0.825 | 0.825 | 0.78 | 4524101 |
| 1779084900 | 0.805 | -0.035 | -4.17 | 0.81 | 0.825 | 0.7925 | 6531700 |
| 1778825700 | 0.84 | -0.075 | -8.20 | 0.895 | 0.897 | 0.84 | 8053017 |
| 1778739300 | 0.915 | 0.06 | 7.02 | 0.88 | 0.92 | 0.86 | 8265795 |
| 1778652900 | 0.855 | 0.01 | 1.18 | 0.845 | 0.875 | 0.8 | 8454695 |
| 1778566500 | 0.845 | 0.0475 | 5.96 | 0.81 | 0.865 | 0.81 | 12049645 |
| 1778480100 | 0.7975 | 0.0075 | 0.95 | 0.8 | 0.825 | 0.79 | 10652461 |
| 1778220900 | 0.79 | 0.05 | 6.76 | 0.745 | 0.8 | 0.74 | 9618581 |
| 1778134500 | 0.74 | -0.02 | -2.63 | 0.79 | 0.8 | 0.74 | 5331398 |
| 1778048100 | 0.76 | -0.035 | -4.40 | 0.8 | 0.8 | 0.755 | 5814682 |
| 1777961700 | 0.795 | 0.025 | 3.25 | 0.765 | 0.81 | 0.7574999 | 5419205 |
| 1777875300 | 0.77 | 0.05 | 6.94 | 0.72 | 0.825 | 0.72 | 9161605 |
| 1777616100 | 0.72 | 0.02 | 2.86 | 0.725 | 0.735 | 0.68 | 8450710 |
| 1777529700 | 0.7 | -0.04 | -5.41 | 0.745 | 0.745 | 0.6949999 | 3512711 |
| 1777443300 | 0.74 | 0.015 | 2.07 | 0.73 | 0.745 | 0.72 | 4376870 |
| 1777356900 | 0.725 | -0.0225 | -3.01 | 0.75 | 0.755 | 0.72 | 2371641 |
| 1777270500 | 0.7475 | 0.0075 | 1.01 | 0.74 | 0.765 | 0.715 | 5651174 |
| 1777011300 | 0.74 | -0.005 | -0.67 | 0.75 | 0.765 | 0.735 | 4268342 |
| 1776924900 | 0.745 | -0.035 | -4.49 | 0.785 | 0.787 | 0.745 | 6948209 |
| 1776838500 | 0.78 | -0.0025 | -0.32 | 0.78 | 0.785 | 0.76 | 5855256 |
| 1776752100 | 0.7825 | 0.0175 | 2.29 | 0.765 | 0.79 | 0.76 | 5148492 |
| 1776665700 | 0.765 | -0.005 | -0.65 | 0.77 | 0.8 | 0.75 | 6279667 |
| 1776406500 | 0.77 | -0.03 | -3.75 | 0.8 | 0.805 | 0.765 | 7560578 |
| 1776320100 | 0.8 | -0.005 | -0.62 | 0.81 | 0.83 | 0.795 | 14383960 |
| 1776233700 | 0.805 | 0.0525001 | 6.98 | 0.77 | 0.81 | 0.75 | 7949759 |
| 1776147300 | 0.7524999 | -0.0075 | -0.99 | 0.785 | 0.79 | 0.7475 | 5056483 |
| 1776060900 | 0.76 | -0.015 | -1.94 | 0.78 | 0.78 | 0.735 | 6287991 |
| 1775801700 | 0.775 | 0.035 | 4.73 | 0.745 | 0.775 | 0.725 | 6101762 |
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.
