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 | -0.15 | -13.5746606335 | 1.105 | 1.105 | 0.945 | 3132936 | 1.0211886 | DE |
| 4 | 0.085 | 9.77011494253 | 0.87 | 1.165 | 0.845 | 3580612 | 1.03827185 | DE |
| 12 | 0.335 | 54.0322580645 | 0.62 | 1.165 | 0.595 | 2251863 | 0.89364292 | DE |
| 26 | 0.47 | 96.9072164948 | 0.485 | 1.165 | 0.465 | 2975916 | 0.78397804 | DE |
| 52 | 0.37 | 63.2478632479 | 0.585 | 1.165 | 0.335 | 2120683 | 0.69731165 | DE |
| 156 | -0.07 | -6.82926829268 | 1.025 | 1.395 | 0.3125 | 954679 | 0.71603841 | DE |
| 260 | -2.445 | -71.9117647059 | 3.4 | 3.6 | 0.3125 | 844613 | 1.13826785 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739855700 | 1 | -0.02 | -1.96 | 1.05 | 1.05 | 0.995 | 2128414 |
| 1739769300 | 1.02 | 0.01 | 0.99 | 1.0049999 | 1.0275 | 0.99 | 2654006 |
| 1739510100 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1 | 6337572 |
| 1739423700 | 1.02 | 0.01 | 0.74 | 1.01 | 1.025 | 1 | 1928573 |
| 1739337300 | 1.0125 | -0.04 | -4.03 | 1.055 | 1.055 | 1.0049999 | 1977971 |
| 1739250900 | 1.055 | -0.04 | -3.65 | 1.105 | 1.105 | 1.04 | 2766558 |
| 1739164500 | 1.095 | -0.03 | -2.67 | 1.11 | 1.12 | 1.09 | 2645199 |
| 1738905300 | 1.125 | -0.03 | -2.17 | 1.1399999 | 1.155 | 1.12 | 3761035 |
| 1738818900 | 1.15 | 0.05 | 5.02 | 1.1399999 | 1.165 | 1.12 | 3194210 |
| 1738732500 | 1.095 | 0.01 | 1.39 | 1.09 | 1.11 | 1.07 | 4179387 |
| 1738646100 | 1.08 | 0.04 | 3.35 | 1.04 | 1.0925 | 1.03 | 3100909 |
| 1738559700 | 1.045 | -0.08 | -7.11 | 1.1299999 | 1.1299999 | 1.045 | 4182257 |
| 1738300500 | 1.125 | 0.09 | 8.17 | 1.065 | 1.1399999 | 1.0425 | 4938759 |
| 1738214100 | 1.04 | 0.01 | 0.48 | 1.035 | 1.07 | 1.0149999 | 3778123 |
| 1738127700 | 1.035 | 0 | 0.49 | 1.04 | 1.06 | 1.0149999 | 4808861 |
| 1738041300 | 1.03 | 0.06 | 6.19 | 1 | 1.055 | 1 | 6109151 |
| 1737695700 | 0.97 | 0.03 | 3.19 | 0.945 | 1 | 0.945 | 3050340 |
| 1737609300 | 0.94 | 0.03 | 3.30 | 0.91 | 0.945 | 0.895 | 1648509 |
| 1737522900 | 0.91 | 0.025 | 2.82 | 0.9 | 0.915 | 0.875 | 4394108 |
| 1737436500 | 0.885 | 0.04 | 4.73 | 0.87 | 0.885 | 0.845 | 2576098 |
| 1737350100 | 0.845 | 0.02 | 2.42 | 0.8199999 | 0.87 | 0.8199999 | 1855321 |
| 1737090900 | 0.825 | 0.0475 | 6.11 | 0.8 | 0.85 | 0.79 | 2397615 |
| 1737004500 | 0.7775 | 0.0225 | 2.98 | 0.77 | 0.79 | 0.725 | 1922017 |
| 1736918100 | 0.755 | -0.045 | -5.63 | 0.8149999 | 0.825 | 0.75 | 2669186 |
| 1736831700 | 0.8 | 0.045 | 5.96 | 0.755 | 0.805 | 0.74 | 2218952 |
| 1736745300 | 0.755 | 0 | 0.00 | 0.74 | 0.755 | 0.725 | 1387359 |
| 1736486100 | 0.755 | 0.01 | 1.34 | 0.755 | 0.77 | 0.745 | 776239 |
| 1736399700 | 0.745 | -0.04 | -5.10 | 0.785 | 0.785 | 0.737 | 897045 |
| 1736313300 | 0.785 | -0.01 | -1.26 | 0.79 | 0.805 | 0.77 | 955310 |
| 1736226900 | 0.795 | 0.055 | 7.43 | 0.74 | 0.8 | 0.74 | 1528382 |
| 1736140500 | 0.74 | -0.02 | -2.63 | 0.78 | 0.785 | 0.735 | 1109590 |
| 1735881300 | 0.76 | -0.01 | -1.30 | 0.765 | 0.78 | 0.755 | 695522 |
| 1735794900 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.76 | 1187573 |
| 1735617660 | 0.81 | 0.02 | 2.53 | 0.79 | 0.825 | 0.785 | 1044308 |
| 1735535700 | 0.79 | -0.02 | -2.47 | 0.825 | 0.825 | 0.7825 | 1464958 |
| 1735276500 | 0.81 | 0.05 | 6.58 | 0.77 | 0.83 | 0.77 | 1847951 |
| 1735014060 | 0.76 | 0.035 | 4.83 | 0.74 | 0.775 | 0.735 | 1355797 |
| 1734930900 | 0.725 | 0.0350001 | 5.07 | 0.7 | 0.75 | 0.6949999 | 1981224 |
| 1734671700 | 0.6899999 | 0.0149999 | 2.22 | 0.67 | 0.71 | 0.67 | 2072011 |
| 1734585300 | 0.675 | 0.035 | 5.47 | 0.635 | 0.68 | 0.61 | 1316965 |
| 1734498900 | 0.64 | 0.005 | 0.79 | 0.635 | 0.66 | 0.625 | 1330226 |
| 1734412500 | 0.635 | 0.005 | 0.79 | 0.64 | 0.645 | 0.625 | 1310854 |
| 1734326100 | 0.63 | 0.005 | 0.80 | 0.625 | 0.6375 | 0.615 | 1344097 |
| 1734066900 | 0.625 | -0.01 | -1.57 | 0.635 | 0.64 | 0.62 | 670680 |
| 1733980500 | 0.635 | -0.035 | -5.22 | 0.665 | 0.675 | 0.63 | 1198499 |
| 1733894100 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7 | 0.665 | 860119 |
| 1733807700 | 0.6899999 | -0.015 | -2.13 | 0.7 | 0.705 | 0.66 | 1719565 |
| 1733721300 | 0.705 | -0.015 | -2.08 | 0.71 | 0.74 | 0.705 | 501610 |
| 1733462100 | 0.72 | 0.02 | 2.86 | 0.705 | 0.735 | 0.705 | 830460 |
| 1733375700 | 0.7 | -0.01 | -1.41 | 0.705 | 0.735 | 0.7 | 1067298 |
| 1733289300 | 0.71 | -0.03 | -4.05 | 0.74 | 0.745 | 0.71 | 754820 |
| 1733202900 | 0.74 | 0.035 | 4.96 | 0.725 | 0.745 | 0.71 | 1099817 |
| 1733116500 | 0.705 | -0.01 | -1.40 | 0.735 | 0.745 | 0.6975 | 2600065 |
| 1732857300 | 0.715 | 0.0250001 | 3.62 | 0.7 | 0.72 | 0.7 | 2450432 |
| 1732770900 | 0.6899999 | 0.0449999 | 6.98 | 0.645 | 0.7 | 0.64 | 2346589 |
| 1732684500 | 0.645 | 0.005 | 0.78 | 0.64 | 0.645 | 0.62 | 3134621 |
| 1732598100 | 0.64 | 0.01 | 1.59 | 0.62 | 0.6475 | 0.595 | 4169617 |
| 1732511700 | 0.63 | 0.025 | 4.13 | 0.605 | 0.63 | 0.6 | 2068964 |
| 1732252500 | 0.605 | -0.015 | -2.42 | 0.615 | 0.63 | 0.6 | 1666247 |
| 1732166100 | 0.62 | -0.0425 | -6.42 | 0.66 | 0.67 | 0.62 | 2494508 |
| 1732079700 | 0.6625 | 0.0075 | 1.15 | 0.64 | 0.665 | 0.64 | 1430095 |
| 1731993300 | 0.655 | 0.0075 | 1.16 | 0.635 | 0.66 | 0.63 | 1478228 |
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
