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 | 0.022 | 2.93333333333 | 0.75 | 0.79 | 0.72 | 5473700 | 0.74305748 | DE |
| 4 | -0.088 | -10.2325581395 | 0.86 | 0.875 | 0.72 | 4719969 | 0.76515113 | DE |
| 12 | -0.133 | -14.6961325967 | 0.905 | 0.92 | 0.72 | 3655476 | 0.81351944 | DE |
| 26 | -0.053 | -6.42424242424 | 0.825 | 0.995 | 0.72 | 4152333 | 0.85693904 | DE |
| 52 | 0.082 | 11.884057971 | 0.69 | 1.085 | 0.645 | 5727689 | 0.85288284 | DE |
| 156 | -0.578 | -42.8148148148 | 1.35 | 1.79 | 0.54 | 8654143 | 0.95651935 | DE |
| 260 | 0.172 | 28.6666666667 | 0.6 | 1.79 | 0.3 | 8360638 | 0.97068557 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739855700 | 0.77 | 0.005 | 0.65 | 0.77 | 0.785 | 0.76 | 3225041 |
| 1739769300 | 0.765 | 0.0125001 | 1.66 | 0.75 | 0.77 | 0.75 | 3836152 |
| 1739510100 | 0.7524999 | 0 | 0.00 | 0.76 | 0.775 | 0.745 | 3425118 |
| 1739423700 | 0.7524999 | 0.0224999 | 3.08 | 0.735 | 0.76 | 0.73 | 4957630 |
| 1739337300 | 0.73 | -0.005 | -0.68 | 0.735 | 0.7425 | 0.72 | 8252280 |
| 1739250900 | 0.735 | -0.015 | -2.00 | 0.75 | 0.755 | 0.735 | 6897319 |
| 1739164500 | 0.75 | -0.0075 | -0.99 | 0.75 | 0.76 | 0.74 | 5303718 |
| 1738905300 | 0.7574999 | -0.005 | -0.66 | 0.77 | 0.775 | 0.755 | 3334450 |
| 1738818900 | 0.7625 | 0.015 | 2.01 | 0.755 | 0.765 | 0.745 | 3308318 |
| 1738732500 | 0.7475 | -0.0025 | -0.33 | 0.76 | 0.77 | 0.745 | 4732028 |
| 1738646100 | 0.75 | 0.0125 | 1.69 | 0.74 | 0.76 | 0.735 | 7143913 |
| 1738559700 | 0.7375 | -0.0275 | -3.59 | 0.755 | 0.76 | 0.735 | 7390305 |
| 1738300500 | 0.765 | -0.0175 | -2.24 | 0.79 | 0.795 | 0.76 | 7958654 |
| 1738214100 | 0.7825 | -0.0175 | -2.19 | 0.795 | 0.8 | 0.78 | 5243916 |
| 1738127700 | 0.8 | 0 | 0.00 | 0.805 | 0.8149999 | 0.795 | 2681810 |
| 1738041300 | 0.8 | -0.035 | -4.19 | 0.83 | 0.83 | 0.795 | 5266780 |
| 1737695700 | 0.835 | 0.005 | 0.60 | 0.83 | 0.84 | 0.8199999 | 1644814 |
| 1737609300 | 0.83 | -0.015 | -1.78 | 0.835 | 0.84 | 0.8199999 | 3562175 |
| 1737522900 | 0.845 | -0.01 | -1.17 | 0.865 | 0.865 | 0.845 | 2312564 |
| 1737436500 | 0.855 | 0 | 0.00 | 0.86 | 0.875 | 0.85 | 2427467 |
| 1737350100 | 0.855 | 0 | 0.00 | 0.86 | 0.865 | 0.8475 | 1689639 |
| 1737090900 | 0.855 | 0.0025 | 0.29 | 0.855 | 0.875 | 0.85 | 5843715 |
| 1737004500 | 0.8525 | 0.0075 | 0.89 | 0.86 | 0.865 | 0.8475 | 2973899 |
| 1736918100 | 0.845 | 0.0250001 | 3.05 | 0.8199999 | 0.85 | 0.8149999 | 6822558 |
| 1736831700 | 0.8199999 | 0.0249999 | 3.14 | 0.81 | 0.825 | 0.81 | 2524094 |
| 1736745300 | 0.795 | 0 | 0.00 | 0.79 | 0.81 | 0.79 | 1801658 |
| 1736486100 | 0.795 | 0 | 0.00 | 0.79 | 0.8199999 | 0.79 | 3993360 |
| 1736399700 | 0.795 | -0.005 | -0.63 | 0.79 | 0.8 | 0.7775 | 3106084 |
| 1736313300 | 0.8 | 0.005 | 0.63 | 0.79 | 0.81 | 0.785 | 3333905 |
| 1736226900 | 0.795 | -0.01 | -1.24 | 0.81 | 0.8149999 | 0.79 | 3262823 |
| 1736140500 | 0.805 | -0.02 | -2.42 | 0.8199999 | 0.8275 | 0.8025 | 2607355 |
| 1735881300 | 0.825 | 0 | 0.00 | 0.83 | 0.83 | 0.8149999 | 1451036 |
| 1735794900 | 0.825 | -0.001 | -0.12 | 0.825 | 0.835 | 0.812 | 2196801 |
| 1735617660 | 0.826 | -0.004 | -0.48 | 0.8149999 | 0.835 | 0.8149999 | 1551547 |
| 1735535700 | 0.83 | -0.005 | -0.60 | 0.84 | 0.8425 | 0.8199999 | 1809884 |
| 1735276500 | 0.835 | 0.005 | 0.60 | 0.825 | 0.845 | 0.825 | 1211668 |
| 1735014060 | 0.83 | 0 | 0.00 | 0.835 | 0.84 | 0.825 | 894887 |
| 1734930900 | 0.83 | 0.0150001 | 1.84 | 0.8149999 | 0.835 | 0.81 | 2176691 |
| 1734671700 | 0.8149999 | 0 | 0.00 | 0.81 | 0.83 | 0.805 | 4279730 |
| 1734585300 | 0.8149999 | -0.01 | -1.21 | 0.8199999 | 0.825 | 0.81 | 5613330 |
| 1734498900 | 0.825 | -0.025 | -2.94 | 0.855 | 0.855 | 0.8199999 | 5307082 |
| 1734412500 | 0.85 | -0.03 | -3.41 | 0.875 | 0.875 | 0.85 | 5520631 |
| 1734326100 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.865 | 3976850 |
| 1734066900 | 0.89 | -0.015 | -1.66 | 0.9 | 0.9 | 0.88 | 1992603 |
| 1733980500 | 0.905 | -0.0025 | -0.28 | 0.905 | 0.92 | 0.9025 | 2206019 |
| 1733894100 | 0.9075 | -0.0075 | -0.82 | 0.915 | 0.92 | 0.9 | 1684702 |
| 1733807700 | 0.915 | 0.04 | 4.57 | 0.88 | 0.92 | 0.875 | 3498064 |
| 1733721300 | 0.875 | -0.005 | -0.57 | 0.88 | 0.885 | 0.87 | 1694523 |
| 1733462100 | 0.88 | -0.0075 | -0.85 | 0.87 | 0.885 | 0.87 | 1544981 |
| 1733375700 | 0.8875 | -0.0125 | -1.39 | 0.905 | 0.905 | 0.885 | 1394983 |
| 1733289300 | 0.9 | 0.02 | 2.27 | 0.88 | 0.905 | 0.875 | 3363577 |
| 1733202900 | 0.88 | -0.005 | -0.56 | 0.89 | 0.9 | 0.865 | 6475926 |
| 1733116500 | 0.885 | -0.0175 | -1.94 | 0.915 | 0.915 | 0.885 | 4201740 |
| 1732857300 | 0.9025 | 0.0125 | 1.40 | 0.89 | 0.905 | 0.88 | 2254386 |
| 1732770900 | 0.89 | -0.0025 | -0.28 | 0.905 | 0.905 | 0.89 | 1705008 |
| 1732684500 | 0.8925 | -0.0025 | -0.28 | 0.895 | 0.9 | 0.875 | 2848052 |
| 1732598100 | 0.895 | -0.005 | -0.56 | 0.905 | 0.91 | 0.89 | 6213447 |
| 1732511700 | 0.9 | -0.005 | -0.55 | 0.92 | 0.925 | 0.895 | 2532269 |
| 1732252500 | 0.905 | 0.0075 | 0.84 | 0.915 | 0.92 | 0.905 | 2527862 |
| 1732166100 | 0.8975 | -0.0225 | -2.45 | 0.915 | 0.92 | 0.895 | 2550529 |
| 1732079700 | 0.92 | -0.01 | -1.08 | 0.935 | 0.935 | 0.915 | 1836186 |
| 1731993300 | 0.93 | -0.005 | -0.53 | 0.935 | 0.94 | 0.9125 | 3529373 |
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
