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 | 0 | 0.43 | 0.47 | 0.41 | 586875 | 0.42971084 | DE |
| 4 | 0.01 | 2.38095238095 | 0.42 | 0.47 | 0.345 | 349546 | 0.41550361 | DE |
| 12 | -0.11 | -20.3703703704 | 0.54 | 0.59 | 0.335 | 741627 | 0.46391422 | DE |
| 26 | 0.25 | 138.888888889 | 0.18 | 0.815 | 0.09 | 1320696 | 0.48639782 | DE |
| 52 | 0.14 | 48.275862069 | 0.29 | 0.815 | 0.09 | 1197617 | 0.45288331 | DE |
| 156 | 0.415 | 2766.66666667 | 0.015 | 0.815 | 0.001 | 2875005 | 0.05932178 | DE |
| 260 | 0.419 | 3809.09090909 | 0.011 | 0.815 | 0.001 | 4403208 | 0.03510406 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736745300 | 0.44 | 0.015 | 3.53 | 0.43 | 0.45 | 0.43 | 714084 |
| 1736486100 | 0.425 | -0.015 | -3.41 | 0.445 | 0.47 | 0.42 | 944812 |
| 1736399700 | 0.44 | 0.02 | 4.76 | 0.42 | 0.46 | 0.42 | 978367 |
| 1736313300 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 590811 |
| 1736226900 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.42 | 84300 |
| 1736140500 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.415 | 336085 |
| 1735881300 | 0.43 | 0.04 | 10.26 | 0.4 | 0.435 | 0.395 | 877976 |
| 1735794900 | 0.39 | -0.01 | -2.50 | 0.385 | 0.39 | 0.375 | 133848 |
| 1735617660 | 0.4 | -0.025 | -5.88 | 0.42 | 0.42 | 0.39 | 239385 |
| 1735535700 | 0.425 | 0.045 | 11.84 | 0.38 | 0.435 | 0.375 | 413055 |
| 1735276500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.38 | 42155 |
| 1735014060 | 0.385 | -0.005 | -1.28 | 0.38 | 0.395 | 0.38 | 27463 |
| 1734930900 | 0.39 | 0.035 | 9.86 | 0.355 | 0.39 | 0.35 | 85367 |
| 1734671700 | 0.355 | -0.02 | -5.33 | 0.36 | 0.375 | 0.3449999 | 158172 |
| 1734585300 | 0.375 | -0.02 | -5.06 | 0.375 | 0.38 | 0.37 | 57343 |
| 1734498900 | 0.395 | 0.02 | 5.33 | 0.385 | 0.395 | 0.38 | 79318 |
| 1734412500 | 0.375 | -0.005 | -1.32 | 0.375 | 0.385 | 0.37 | 289969 |
| 1734326100 | 0.38 | -0.04 | -9.52 | 0.42 | 0.42 | 0.38 | 603860 |
| 1734066900 | 0.42 | -0.035 | -7.69 | 0.435 | 0.45 | 0.4099999 | 595721 |
| 1733980500 | 0.455 | 0.035 | 8.33 | 0.42 | 0.455 | 0.42 | 1161246 |
| 1733894100 | 0.42 | 0.05 | 13.51 | 0.38 | 0.425 | 0.37 | 1478434 |
| 1733807700 | 0.37 | 0.035 | 10.45 | 0.35 | 0.375 | 0.35 | 354762 |
| 1733721300 | 0.335 | -0.015 | -4.29 | 0.355 | 0.355 | 0.335 | 233213 |
| 1733462100 | 0.35 | -0.02 | -5.41 | 0.37 | 0.38 | 0.3449999 | 293199 |
| 1733375700 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.355 | 136934 |
| 1733289300 | 0.36 | -0.025 | -6.49 | 0.385 | 0.385 | 0.355 | 523566 |
| 1733202900 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 133256 |
| 1733116500 | 0.385 | 0 | 0.00 | 0.385 | 0.3925 | 0.38 | 443782 |
| 1732857300 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.375 | 336873 |
| 1732770900 | 0.385 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 115736 |
| 1732684500 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4099999 | 0.385 | 320305 |
| 1732598100 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.415 | 0.4 | 246203 |
| 1732511700 | 0.42 | 0.005 | 1.20 | 0.43 | 0.435 | 0.415 | 471069 |
| 1732252500 | 0.415 | -0.015 | -3.49 | 0.415 | 0.42 | 0.415 | 330095 |
| 1732166100 | 0.43 | 0.015 | 3.61 | 0.415 | 0.44 | 0.4099999 | 269085 |
| 1732079700 | 0.415 | -0.025 | -5.68 | 0.45 | 0.45 | 0.415 | 632651 |
| 1731993300 | 0.44 | 0.025 | 6.02 | 0.42 | 0.465 | 0.42 | 913477 |
| 1731906900 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.4 | 567408 |
| 1731647700 | 0.425 | 0.02 | 4.94 | 0.405 | 0.43 | 0.4 | 638586 |
| 1731561300 | 0.405 | -0.015 | -3.57 | 0.4099999 | 0.425 | 0.4 | 818903 |
| 1731474900 | 0.42 | 0.04 | 10.53 | 0.39 | 0.42 | 0.385 | 678809 |
| 1731388500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.405 | 0.38 | 843626 |
| 1731302100 | 0.4 | 0 | 0.00 | 0.405 | 0.415 | 0.4 | 693268 |
| 1731042900 | 0.4 | -0.005 | -1.23 | 0.415 | 0.42 | 0.4 | 1360122 |
| 1730956500 | 0.405 | -0.055 | -11.96 | 0.445 | 0.445 | 0.4 | 1336546 |
| 1730870100 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 775301 |
| 1730783700 | 0.46 | -0.01 | -2.13 | 0.465 | 0.47 | 0.46 | 1050213 |
| 1730697300 | 0.47 | -0.025 | -5.05 | 0.5 | 0.5 | 0.46 | 1120793 |
| 1730438100 | 0.495 | -0.035 | -6.60 | 0.5 | 0.52 | 0.48 | 1368440 |
| 1730351700 | 0.53 | -0.04 | -7.02 | 0.575 | 0.575 | 0.52 | 1708129 |
| 1730265300 | 0.5699999 | 0.0549999 | 10.68 | 0.52 | 0.59 | 0.52 | 1635695 |
| 1730178900 | 0.515 | 0.01 | 1.98 | 0.5 | 0.53 | 0.5 | 701708 |
| 1730092500 | 0.505 | -0.06 | -10.62 | 0.545 | 0.5699999 | 0.5 | 2506892 |
| 1729833300 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1729746900 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1729660500 | 0.5649999 | 0.0149999 | 2.73 | 0.5699999 | 0.575 | 0.555 | 1658337 |
| 1729574100 | 0.55 | 0 | 0.00 | 0.5699999 | 0.58 | 0.545 | 1566749 |
| 1729487700 | 0.55 | 0.045 | 8.91 | 0.54 | 0.58 | 0.515 | 4828058 |
| 1729228500 | 0.505 | 0.06 | 13.48 | 0.46 | 0.54 | 0.445 | 5029747 |
| 1729142100 | 0.445 | 0.01 | 2.30 | 0.45 | 0.47 | 0.44 | 1155844 |
| 1729055700 | 0.435 | -0.0225 | -4.92 | 0.46 | 0.46 | 0.4325 | 933262 |
| 1728969300 | 0.4575 | 0.0275 | 6.40 | 0.435 | 0.49 | 0.435 | 1548712 |
| 1728882900 | 0.43 | -0.015 | -3.37 | 0.455 | 0.465 | 0.43 | 1141379 |
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
