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 | -0.12 | -2.4 | 5 | 5.01 | 4.61 | 2362505 | 4.93082233 | DE |
| 4 | -0.18 | -3.55731225296 | 5.06 | 5.09 | 4.61 | 2085114 | 4.93441667 | DE |
| 12 | 0.02 | 0.411522633745 | 4.86 | 5.25 | 4.21 | 2011637 | 4.87329814 | DE |
| 26 | 0.15 | 3.17124735729 | 4.73 | 5.3 | 4 | 2253306 | 4.82100706 | DE |
| 52 | -0.36 | -6.87022900763 | 5.24 | 6.91 | 3.8 | 2554486 | 4.81429432 | DE |
| 156 | 2.67 | 120.814479638 | 2.21 | 7.465 | 2.18 | 3905118 | 5.01085383 | DE |
| 260 | 2.82 | 136.893203883 | 2.06 | 7.465 | 1.015 | 3673934 | 3.78264709 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 4.9 | -0.06 | -1.21 | 4.92 | 4.99 | 4.89 | 2194650 |
| 1737522900 | 4.96 | 0.05 | 1.02 | 4.92 | 5.01 | 4.88 | 3306146 |
| 1737436500 | 4.91 | -0.01 | -0.20 | 4.91 | 5.01 | 4.88 | 2261525 |
| 1737350100 | 4.92 | -0.01 | -0.20 | 4.93 | 5 | 4.905 | 1437938 |
| 1737090900 | 4.93 | 0.01 | 0.20 | 4.93 | 4.94 | 4.61 | 1820850 |
| 1737004500 | 4.92 | -0.02 | -0.40 | 5 | 5 | 4.83 | 2986066 |
| 1736918100 | 4.94 | -0.02 | -0.40 | 4.98 | 4.995 | 4.8949999 | 2394767 |
| 1736831700 | 4.96 | 0.09 | 1.85 | 4.89 | 5.04 | 4.86 | 2906655 |
| 1736745300 | 4.87 | 0.03 | 0.62 | 4.82 | 4.92 | 4.82 | 2059204 |
| 1736486100 | 4.84 | 0 | 0.00 | 4.9 | 4.94 | 4.82 | 1834529 |
| 1736399700 | 4.84 | 0.02 | 0.41 | 4.82 | 4.86 | 4.8099999 | 1390333 |
| 1736313300 | 4.82 | -0.05 | -1.03 | 4.89 | 4.91 | 4.805 | 2209743 |
| 1736226900 | 4.87 | -0.14 | -2.79 | 5 | 5.025 | 4.86 | 2463539 |
| 1736140500 | 5.01 | -0.03 | -0.60 | 5.05 | 5.09 | 4.95 | 2140199 |
| 1735881300 | 5.04 | 0.05 | 1.00 | 5.01 | 5.055 | 4.96 | 1936982 |
| 1735794900 | 4.99 | 0.03 | 0.60 | 5 | 5.025 | 4.89 | 2384493 |
| 1735617660 | 4.96 | -0.06 | -1.20 | 5.04 | 5.055 | 4.96 | 1291054 |
| 1735535700 | 5.0199999 | -0.03 | -0.59 | 5.05 | 5.07 | 4.99 | 1382310 |
| 1735276500 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5.0199999 | 1325719 |
| 1735014060 | 5.0599999 | 0.06 | 1.20 | 5.01 | 5.08 | 4.99 | 1591640 |
| 1734930900 | 5 | 0.05 | 1.01 | 4.97 | 5.01 | 4.89 | 1179868 |
| 1734671700 | 4.95 | 0.04 | 0.81 | 4.88 | 5.01 | 4.7 | 3864666 |
| 1734585300 | 4.91 | -0.02 | -0.41 | 4.94 | 4.94 | 4.84 | 2215040 |
| 1734498900 | 4.93 | 0 | 0.00 | 4.95 | 5.01 | 4.92 | 1797924 |
| 1734412500 | 4.93 | -0.07 | -1.40 | 4.98 | 5 | 4.92 | 2140278 |
| 1734326100 | 5 | 0 | 0.00 | 4.98 | 5.0599999 | 4.92 | 3176866 |
| 1734066900 | 5 | 0.01 | 0.20 | 4.97 | 5.0199999 | 4.95 | 1995647 |
| 1733980500 | 4.99 | 0.01 | 0.20 | 5.09 | 5.09 | 4.94 | 1659886 |
| 1733894100 | 4.98 | -0.04 | -0.80 | 5.05 | 5.08 | 4.97 | 2846910 |
| 1733807700 | 5.0199999 | 0.09 | 1.83 | 4.97 | 5.09 | 4.97 | 3142018 |
| 1733721300 | 4.93 | 0.03 | 0.61 | 4.88 | 5.04 | 4.87 | 2982796 |
| 1733462100 | 4.9 | 0.09 | 1.77 | 4.94 | 4.95 | 4.85 | 2152525 |
| 1733375700 | 4.815 | 0.06 | 1.16 | 4.74 | 4.83 | 4.715 | 2221543 |
| 1733289300 | 4.76 | 0.04 | 0.85 | 4.71 | 4.78 | 4.7 | 1558043 |
| 1733202900 | 4.72 | -0.03 | -0.63 | 4.74 | 4.765 | 4.68 | 1903536 |
| 1733116500 | 4.75 | 0.03 | 0.64 | 4.75 | 4.8099999 | 4.72 | 1652923 |
| 1732857300 | 4.72 | 0.06 | 1.29 | 4.65 | 4.73 | 4.64 | 1444449 |
| 1732770900 | 4.66 | 0.07 | 1.53 | 4.67 | 5.25 | 4.605 | 1272579 |
| 1732684500 | 4.59 | -0.05 | -1.08 | 4.67 | 4.67 | 4.58 | 2266585 |
| 1732598100 | 4.64 | -0.09 | -1.90 | 4.72 | 4.75 | 4.64 | 1616230 |
| 1732511700 | 4.73 | -0.16 | -3.27 | 4.9 | 4.9 | 4.73 | 1703352 |
| 1732252500 | 4.89 | 0.17 | 3.60 | 4.82 | 5.01 | 4.21 | 2320611 |
| 1732166100 | 4.72 | -0.05 | -1.05 | 4.79 | 5.25 | 4.7 | 1645666 |
| 1732079700 | 4.7699999 | -0.18 | -3.64 | 4.93 | 4.98 | 4.76 | 2185423 |
| 1731993300 | 4.95 | 0.12 | 2.48 | 4.89 | 4.975 | 4.86 | 3074544 |
| 1731906900 | 4.83 | 0.14 | 2.99 | 4.88 | 4.93 | 4.7699999 | 2893581 |
| 1731647700 | 4.69 | 0.03 | 0.64 | 4.71 | 4.71 | 4.64 | 1405353 |
| 1731561300 | 4.66 | -0.1 | -2.10 | 4.76 | 4.7699999 | 4.65 | 1484751 |
| 1731474900 | 4.76 | 0.15 | 3.25 | 4.6 | 4.76 | 4.58 | 1457922 |
| 1731388500 | 4.61 | -0.08 | -1.71 | 4.67 | 5.25 | 4.58 | 1807289 |
| 1731302100 | 4.69 | -0.01 | -0.21 | 4.69 | 4.74 | 4.66 | 1583766 |
| 1731042900 | 4.7 | -0.06 | -1.26 | 4.8 | 4.85 | 4.6849999 | 2225707 |
| 1730956500 | 4.76 | -0.08 | -1.65 | 4.91 | 4.94 | 4.67 | 3026235 |
| 1730870100 | 4.84 | 0.03 | 0.62 | 4.87 | 4.8949999 | 4.825 | 956116 |
| 1730783700 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.885 | 4.8099999 | 1118806 |
| 1730697300 | 4.85 | -0.11 | -2.22 | 4.98 | 4.98 | 4.85 | 1293021 |
| 1730438100 | 4.96 | 0.11 | 2.27 | 4.84 | 4.96 | 4.82 | 1130431 |
| 1730351700 | 4.85 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 1136725 |
| 1730265300 | 4.89 | -0.01 | -0.20 | 4.89 | 4.98 | 4.86 | 2117380 |
| 1730178900 | 4.9 | -0.07 | -1.41 | 4.98 | 4.98 | 4.88 | 1493955 |
| 1730092500 | 4.97 | 0.04 | 0.81 | 4.94 | 5 | 4.92 | 1082267 |
| 1729833300 | 4.93 | 0.06 | 1.23 | 4.9 | 4.98 | 4.9 | 1135137 |
| 1729746900 | 4.87 | -0.03 | -0.61 | 4.9 | 4.93 | 4.86 | 1447228 |
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
