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 | -0.0005 | -1.42857142857 | 0.035 | 0.041 | 0.032 | 1389064 | 0.0326351 | DE |
| 4 | -0.0045 | -11.5384615385 | 0.039 | 0.041 | 0.032 | 955592 | 0.03443981 | DE |
| 12 | -0.0125 | -26.5957446809 | 0.047 | 0.091 | 0.032 | 699195 | 0.04709969 | DE |
| 26 | -0.0155 | -31 | 0.05 | 0.091 | 0.032 | 502747 | 0.04719954 | DE |
| 52 | -0.0635 | -64.7959183673 | 0.098 | 0.1 | 0.032 | 377837 | 0.05210988 | DE |
| 156 | -0.3905 | -91.8823529412 | 0.425 | 0.425 | 0.032 | 367687 | 0.16523026 | DE |
| 260 | -0.1605 | -82.3076923077 | 0.195 | 0.785 | 0.032 | 580700 | 0.3050499 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731561300 | 0.036 | 0.003 | 9.09 | 0.034 | 0.0365 | 0.034 | 842643 |
| 1731474900 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 64493 |
| 1731388500 | 0.032 | -0.0015 | -4.48 | 0.034 | 0.037 | 0.032 | 3959587 |
| 1731302100 | 0.0335 | 0.0005 | 1.52 | 0.033 | 0.034 | 0.033 | 985642 |
| 1731042900 | 0.033 | -0.003 | -8.33 | 0.036 | 0.037 | 0.033 | 1624783 |
| 1730956500 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 310816 |
| 1730870100 | 0.035 | 0.002 | 6.06 | 0.034 | 0.035 | 0.034 | 529206 |
| 1730783700 | 0.033 | -0.001 | -2.94 | 0.034 | 0.035 | 0.033 | 628514 |
| 1730697300 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 428799 |
| 1730438100 | 0.034 | 0 | 0.00 | 0.034 | 0.035 | 0.033 | 941941 |
| 1730351700 | 0.034 | -0.002 | -5.56 | 0.035 | 0.036 | 0.034 | 765723 |
| 1730265300 | 0.036 | 0.001 | 2.86 | 0.036 | 0.037 | 0.035 | 1590264 |
| 1730178900 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.035 | 409676 |
| 1730092500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.033 | 473046 |
| 1729833300 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.034 | 1566550 |
| 1729746900 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.034 | 1367867 |
| 1729660500 | 0.036 | -0.001 | -2.70 | 0.037 | 0.0375 | 0.036 | 180607 |
| 1729574100 | 0.037 | 0 | 0.00 | 0.038 | 0.038 | 0.036 | 949912 |
| 1729487700 | 0.037 | -0.0015 | -3.90 | 0.037 | 0.038 | 0.036 | 1819300 |
| 1729228500 | 0.0385 | 0 | 0.00 | 0.039 | 0.039 | 0.0385 | 176606 |
| 1729142100 | 0.0385 | -0.0005 | -1.28 | 0.039 | 0.039 | 0.0385 | 338508 |
| 1729055700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.038 | 849887 |
| 1728969300 | 0.04 | -0.001 | -2.44 | 0.0429999 | 0.0429999 | 0.04 | 1384459 |
| 1728882900 | 0.041 | -0.004 | -8.89 | 0.045 | 0.045 | 0.041 | 1526951 |
| 1728623700 | 0.045 | -0.0135 | -23.08 | 0.049 | 0.049 | 0.041 | 4225522 |
| 1728537300 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1728450900 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1728364500 | 0.0585 | -0.0065 | -10.00 | 0.063 | 0.063 | 0.0585 | 246308 |
| 1728278100 | 0.065 | -0.006 | -8.45 | 0.066 | 0.067 | 0.064 | 361430 |
| 1728022500 | 0.0709999 | 0.0019999 | 2.90 | 0.067 | 0.0709999 | 0.065 | 78479 |
| 1727936100 | 0.069 | -0.001 | -1.43 | 0.069 | 0.07 | 0.066 | 194837 |
| 1727849700 | 0.07 | -0.007 | -9.09 | 0.077 | 0.077 | 0.07 | 417503 |
| 1727763300 | 0.077 | -0.001 | -1.28 | 0.079 | 0.079 | 0.072 | 301929 |
| 1727676900 | 0.078 | -0.005 | -6.02 | 0.083 | 0.083 | 0.078 | 952932 |
| 1727417700 | 0.083 | -0.001 | -1.19 | 0.0869999 | 0.0869999 | 0.082 | 646421 |
| 1727331300 | 0.084 | -0.004 | -4.55 | 0.088 | 0.088 | 0.084 | 384328 |
| 1727244900 | 0.088 | 0.003 | 3.53 | 0.0859999 | 0.089 | 0.084 | 920925 |
| 1727158500 | 0.085 | 0.005 | 6.25 | 0.082 | 0.088 | 0.072 | 1327596 |
| 1727072100 | 0.08 | 0.018 | 29.03 | 0.07 | 0.091 | 0.07 | 2045432 |
| 1726812900 | 0.062 | 0.002 | 3.33 | 0.066 | 0.066 | 0.062 | 97271 |
| 1726726500 | 0.06 | 0.004 | 7.14 | 0.056 | 0.06 | 0.05 | 374889 |
| 1726640100 | 0.056 | 0.003 | 5.66 | 0.053 | 0.057 | 0.053 | 88415 |
| 1726553700 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1726467300 | 0.053 | 0 | 0.00 | 0.053 | 0.056 | 0.0509999 | 110232 |
| 1726208100 | 0.053 | -0.001 | -1.85 | 0.054 | 0.054 | 0.053 | 65372 |
| 1726121700 | 0.054 | 0.001 | 1.89 | 0.0509999 | 0.054 | 0.0509999 | 70988 |
| 1726035300 | 0.053 | 0 | 0.00 | 0.0515 | 0.053 | 0.0509999 | 117297 |
| 1725948900 | 0.053 | 0.0020001 | 3.92 | 0.053 | 0.053 | 0.052 | 128549 |
| 1725862500 | 0.0509999 | -0.003 | -5.56 | 0.053 | 0.053 | 0.0509999 | 551182 |
| 1725603300 | 0.054 | 0.001 | 1.89 | 0.055 | 0.055 | 0.054 | 108905 |
| 1725516900 | 0.053 | 0.0020001 | 3.92 | 0.053 | 0.053 | 0.052 | 529076 |
| 1725430500 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.05 | 531883 |
| 1725344100 | 0.053 | 0.004 | 8.16 | 0.048 | 0.053 | 0.048 | 177782 |
| 1725257700 | 0.049 | -0.001 | -2.00 | 0.0509999 | 0.0509999 | 0.049 | 79903 |
| 1724998500 | 0.05 | -0.001 | -1.96 | 0.053 | 0.053 | 0.048 | 169133 |
| 1724912100 | 0.0509999 | -0.003 | -5.56 | 0.0509999 | 0.0509999 | 0.0509999 | 1355 |
| 1724825700 | 0.054 | 0.004 | 8.00 | 0.052 | 0.054 | 0.05 | 170327 |
| 1724739300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1724652900 | 0.05 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 3781 |
| 1724393700 | 0.05 | 0.002 | 4.17 | 0.053 | 0.053 | 0.05 | 98229 |
| 1724307300 | 0.048 | -0.001 | -2.04 | 0.047 | 0.048 | 0.047 | 121665 |
| 1724220900 | 0.049 | 0.002 | 4.26 | 0.048 | 0.049 | 0.047 | 1021276 |
| 1724134500 | 0.047 | 0.003 | 6.82 | 0.047 | 0.047 | 0.046 | 515550 |
| 1724048100 | 0.044 | 0 | 0.00 | 0.048 | 0.048 | 0.044 | 161887 |
| 1723788900 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 94848 |
| 1723702500 | 0.045 | -0.004 | -8.16 | 0.049 | 0.049 | 0.045 | 426780 |
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
