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 | 5.71428571429 | 0.35 | 0.37 | 0.35 | 27412 | 0.36166095 | DE |
| 4 | 0.03 | 8.82352941176 | 0.34 | 0.37 | 0.335 | 30210 | 0.35462168 | DE |
| 12 | -0.015 | -3.8961038961 | 0.385 | 0.4 | 0.32 | 23888 | 0.355699 | DE |
| 26 | -0.085 | -18.6813186813 | 0.455 | 0.4625 | 0.32 | 49971 | 0.39449465 | DE |
| 52 | -0.08 | -17.7777777778 | 0.45 | 0.605 | 0.32 | 92034 | 0.45062426 | DE |
| 156 | -0.52 | -58.4269662921 | 0.89 | 1.03 | 0.32 | 106116 | 0.62795405 | DE |
| 260 | -0.14 | -27.4509803922 | 0.51 | 1.28 | 0.24 | 227816 | 0.64838879 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735622100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1735535700 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.37 | 8129 |
| 1735276500 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.355 | 36612 |
| 1735017300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1734930900 | 0.365 | 0.015 | 4.29 | 0.35 | 0.37 | 0.35 | 18212 |
| 1734671700 | 0.35 | -0.005 | -1.41 | 0.34 | 0.36 | 0.34 | 5014 |
| 1734585300 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.355 | 27527 |
| 1734498900 | 0.365 | 0.01 | 2.82 | 0.37 | 0.37 | 0.365 | 124687 |
| 1734412500 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 5000 |
| 1734326100 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.355 | 0.34 | 72914 |
| 1734066900 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 5816 |
| 1733980500 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.36 | 0.3449999 | 50433 |
| 1733894100 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.3449999 | 9500 |
| 1733807700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733721300 | 0.35 | 0.01 | 2.94 | 0.335 | 0.35 | 0.335 | 1563 |
| 1733462100 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 39292 |
| 1733375700 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 18564 |
| 1733289300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1000 |
| 1733202900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 37017 |
| 1733116500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732857300 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 101327 |
| 1732770900 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 1698 |
| 1732684500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 18854 |
| 1732598100 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 5180 |
| 1732511700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1732252500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 10 |
| 1732166100 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 606 |
| 1732079700 | 0.34 | 0.01 | 3.03 | 0.3449999 | 0.3525 | 0.34 | 85147 |
| 1731993300 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.33 | 2000 |
| 1731906900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1731647700 | 0.3449999 | 0 | 0.00 | 0.335 | 0.3449999 | 0.335 | 6000 |
| 1731561300 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.3449999 | 0.3449999 | 200 |
| 1731474900 | 0.355 | 0.015 | 4.41 | 0.34 | 0.36 | 0.33 | 23439 |
| 1731388500 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.32 | 60020 |
| 1731302100 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 195035 |
| 1731042900 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730956500 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 4687 |
| 1730870100 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 2811 |
| 1730783700 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 20400 |
| 1730697300 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.37 | 19047 |
| 1730438100 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1730351700 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 2890 |
| 1730265300 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.37 | 12197 |
| 1730178900 | 0.375 | -0.0025 | -0.66 | 0.375 | 0.375 | 0.375 | 24 |
| 1730092500 | 0.3775 | -0.0025 | -0.66 | 0.3775 | 0.3775 | 0.3775 | 136 |
| 1729833300 | 0.38 | -0.005 | -1.30 | 0.375 | 0.38 | 0.375 | 1033 |
| 1729746900 | 0.385 | 0.015 | 4.05 | 0.37 | 0.385 | 0.365 | 11502 |
| 1729660500 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 26495 |
| 1729574100 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.37 | 1289 |
| 1729487700 | 0.385 | -0.005 | -1.28 | 0.3825 | 0.385 | 0.3825 | 1250 |
| 1729228500 | 0.39 | 0 | 0.00 | 0.375 | 0.39 | 0.375 | 4608 |
| 1729142100 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1000 |
| 1729055700 | 0.38 | -0.01 | -2.56 | 0.38 | 0.395 | 0.38 | 80960 |
| 1728969300 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 1041 |
| 1728882900 | 0.39 | 0 | 0.00 | 0.38 | 0.395 | 0.38 | 16431 |
| 1728623700 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 2435 |
| 1728537300 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 10240 |
| 1728450900 | 0.385 | 0.01 | 2.67 | 0.375 | 0.39 | 0.375 | 27849 |
| 1728364500 | 0.375 | -0.01 | -2.60 | 0.3775 | 0.39 | 0.375 | 15834 |
| 1728278100 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 1487 |
| 1728022500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1727936100 | 0.375 | -0.01 | -2.60 | 0.375 | 0.375 | 0.375 | 203 |
| 1727849700 | 0.385 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 60631 |
| 1727763300 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 38992 |
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
