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 | 0.02 | 4.93827160494 | 0.405 | 0.445 | 0.4 | 43288 | 0.41499847 | DE |
| 4 | 0.01 | 2.40963855422 | 0.415 | 0.445 | 0.395 | 62782 | 0.41176639 | DE |
| 12 | -0.025 | -5.55555555556 | 0.45 | 0.495 | 0.395 | 144986 | 0.43803974 | DE |
| 26 | -0.01 | -2.29885057471 | 0.435 | 0.54 | 0.385 | 120490 | 0.4422367 | DE |
| 52 | -0.51 | -54.5454545455 | 0.935 | 1.035 | 0.375 | 136387 | 0.53454523 | DE |
| 156 | -4.515 | -91.3967611336 | 4.94 | 5.09 | 0.375 | 125130 | 1.22692156 | DE |
| 260 | -8.525 | -95.251396648 | 8.95 | 11.78 | 0.375 | 155025 | 3.84673788 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 0.42 | -0.01 | -2.33 | 0.43 | 0.45 | 0.42 | 60614 |
| 1736140500 | 0.43 | 0.005 | 1.18 | 0.43 | 0.445 | 0.43 | 21401 |
| 1735881300 | 0.425 | 0.005 | 1.19 | 0.425 | 0.43 | 0.42 | 21456 |
| 1735794900 | 0.42 | 0.015 | 3.70 | 0.42 | 0.425 | 0.405 | 51140 |
| 1735617660 | 0.405 | -0.012 | -2.88 | 0.405 | 0.42 | 0.4 | 79154 |
| 1735535700 | 0.417 | 0.0095001 | 2.33 | 0.405 | 0.42 | 0.405 | 29649 |
| 1735276500 | 0.4074999 | 0.0024999 | 0.62 | 0.405 | 0.4175 | 0.405 | 8436 |
| 1735014060 | 0.405 | 0.005 | 1.25 | 0.4099999 | 0.43 | 0.405 | 31490 |
| 1734930900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 48062 |
| 1734671700 | 0.4 | 0.005 | 1.27 | 0.395 | 0.405 | 0.395 | 72946 |
| 1734585300 | 0.395 | -0.01 | -2.47 | 0.405 | 0.405 | 0.395 | 81698 |
| 1734498900 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 35409 |
| 1734412500 | 0.405 | 0 | 0.00 | 0.405 | 0.415 | 0.405 | 16283 |
| 1734326100 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.415 | 0.405 | 12284 |
| 1734066900 | 0.4099999 | -0.01 | -2.38 | 0.405 | 0.4099999 | 0.405 | 152952 |
| 1733980500 | 0.42 | 0.005 | 1.20 | 0.415 | 0.445 | 0.4 | 240699 |
| 1733894100 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 60629 |
| 1733807700 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 103606 |
| 1733721300 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.415 | 71671 |
| 1733462100 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.415 | 78602 |
| 1733375700 | 0.425 | 0.01 | 2.41 | 0.43 | 0.44 | 0.425 | 49413 |
| 1733289300 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.44 | 0.405 | 74115 |
| 1733202900 | 0.4099999 | -0.007 | -1.68 | 0.415 | 0.415 | 0.405 | 157450 |
| 1733116500 | 0.417 | -0.013 | -3.02 | 0.42 | 0.43 | 0.415 | 172881 |
| 1732857300 | 0.43 | 0.0200001 | 4.88 | 0.415 | 0.43 | 0.4099999 | 111432 |
| 1732770900 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.4175 | 0.405 | 147047 |
| 1732684500 | 0.415 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 92906 |
| 1732598100 | 0.415 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 219275 |
| 1732511700 | 0.415 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 126611 |
| 1732252500 | 0.415 | -0.0125 | -2.92 | 0.42 | 0.42 | 0.415 | 310403 |
| 1732166100 | 0.4275 | 0.0025 | 0.59 | 0.425 | 0.43 | 0.42 | 82133 |
| 1732079700 | 0.425 | -0.005 | -1.16 | 0.425 | 0.445 | 0.425 | 124375 |
| 1731993300 | 0.43 | 0 | 0.00 | 0.43 | 0.44 | 0.42 | 81118 |
| 1731906900 | 0.43 | 0 | 0.00 | 0.445 | 0.445 | 0.415 | 278422 |
| 1731647700 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.42 | 171747 |
| 1731561300 | 0.44 | 0.005 | 1.15 | 0.44 | 0.445 | 0.4375 | 79813 |
| 1731474900 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.4325 | 59763 |
| 1731388500 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 139353 |
| 1731302100 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.45 | 101718 |
| 1731042900 | 0.455 | 0.005 | 1.11 | 0.45 | 0.46 | 0.44 | 44886 |
| 1730956500 | 0.45 | -0.015 | -3.23 | 0.455 | 0.455 | 0.4425 | 70798 |
| 1730870100 | 0.465 | 0.01 | 2.20 | 0.455 | 0.465 | 0.455 | 15316 |
| 1730783700 | 0.455 | -0.005 | -1.09 | 0.46 | 0.465 | 0.455 | 136251 |
| 1730697300 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.4575 | 191734 |
| 1730438100 | 0.47 | 0.005 | 1.08 | 0.465 | 0.48 | 0.465 | 90237 |
| 1730351700 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 122685 |
| 1730265300 | 0.465 | 0.005 | 1.09 | 0.465 | 0.48 | 0.46 | 190645 |
| 1730178900 | 0.46 | 0.005 | 1.10 | 0.455 | 0.465 | 0.455 | 162524 |
| 1730092500 | 0.455 | -0.015 | -3.19 | 0.455 | 0.46 | 0.455 | 10850 |
| 1729833300 | 0.47 | 0 | 0.00 | 0.485 | 0.485 | 0.455 | 230381 |
| 1729746900 | 0.47 | 0.015 | 3.30 | 0.46 | 0.495 | 0.455 | 225629 |
| 1729660500 | 0.455 | 0.01 | 2.25 | 0.45 | 0.455 | 0.4425 | 1368821 |
| 1729574100 | 0.445 | 0.015 | 3.49 | 0.42 | 0.455 | 0.42 | 669719 |
| 1729487700 | 0.43 | 0 | 0.00 | 0.43 | 0.44 | 0.42 | 104909 |
| 1729228500 | 0.43 | -0.015 | -3.37 | 0.45 | 0.45 | 0.43 | 185779 |
| 1729142100 | 0.445 | 0 | 0.00 | 0.445 | 0.45 | 0.44 | 149576 |
| 1729055700 | 0.445 | -0.005 | -1.11 | 0.46 | 0.46 | 0.43 | 317832 |
| 1728969300 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.4475 | 178070 |
| 1728882900 | 0.45 | -0.005 | -1.10 | 0.45 | 0.455 | 0.445 | 59225 |
| 1728623700 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.445 | 59555 |
| 1728537300 | 0.45 | 0 | 0.00 | 0.445 | 0.455 | 0.445 | 68939 |
| 1728450900 | 0.45 | 0 | 0.00 | 0.45 | 0.465 | 0.45 | 136657 |
| 1728364500 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.45 | 37849 |
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
