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 | 0.025 | 1.82481751825 | 1.37 | 1.415 | 1.2125 | 5602015 | 1.38419163 | DE |
| 4 | 0.035 | 2.57352941176 | 1.36 | 1.475 | 1.2125 | 5034755 | 1.39651013 | DE |
| 12 | -0.06 | -4.12371134021 | 1.455 | 1.525 | 1.2125 | 4690293 | 1.37051677 | DE |
| 26 | -0.785 | -36.0091743119 | 2.18 | 31.023 | 1.2125 | 4798241 | 1.67623497 | DE |
| 52 | -0.645 | -31.6176470588 | 2.04 | 31.023 | 1.2125 | 4430160 | 1.88817772 | DE |
| 156 | -1.875 | -57.3394495413 | 3.27 | 31.023 | 1.2125 | 4754685 | 2.21079828 | DE |
| 260 | -1.915 | -57.8549848943 | 3.31 | 31.023 | 1.2125 | 3816555 | 2.51004968 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 1.395 | 0.02 | 1.09 | 1.3799999 | 1.405 | 1.375 | 3121784 |
| 1783577700 | 1.3799999 | 0 | 0.36 | 1.355 | 1.3899999 | 1.32 | 4115285 |
| 1783491300 | 1.375 | -0.04 | -2.48 | 1.295 | 1.385 | 1.2125 | 9622670 |
| 1783404900 | 1.41 | 0.03 | 2.17 | 1.375 | 1.415 | 1.36 | 3964926 |
| 1783318500 | 1.3799999 | 0 | 0.00 | 1.385 | 1.405 | 1.3799999 | 5229958 |
| 1783059300 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.405 | 1.375 | 4535187 |
| 1782972900 | 1.3899999 | -0.01 | -0.71 | 1.37 | 1.4 | 1.355 | 4657334 |
| 1782886500 | 1.4 | 0.01 | 0.90 | 1.3799999 | 1.4325 | 1.3625 | 5399308 |
| 1782800100 | 1.3875 | 0.01 | 0.54 | 1.385 | 1.4 | 1.3725 | 5218319 |
| 1782713700 | 1.3799999 | -0.02 | -1.43 | 1.415 | 1.425 | 1.37 | 3296888 |
| 1782454500 | 1.4 | 0 | 0.00 | 1.405 | 1.42 | 1.375 | 4106025 |
| 1782368100 | 1.4 | 0.04 | 3.13 | 1.3799999 | 1.4 | 1.365 | 4624567 |
| 1782281700 | 1.3575 | -0 | -0.18 | 1.375 | 1.3799999 | 1.345 | 4230082 |
| 1782195300 | 1.36 | -0.02 | -1.45 | 1.37 | 1.385 | 1.355 | 5254422 |
| 1782108900 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.44 | 1.375 | 3788872 |
| 1781849700 | 1.44 | -0.01 | -0.35 | 1.45 | 1.475 | 1.435 | 11638500 |
| 1781763300 | 1.445 | 0.01 | 0.70 | 1.46 | 1.465 | 1.43 | 5534926 |
| 1781676900 | 1.435 | 0.02 | 1.41 | 1.405 | 1.455 | 1.405 | 3947665 |
| 1781590500 | 1.415 | 0.01 | 0.35 | 1.4 | 1.425 | 1.4 | 3344513 |
| 1781504100 | 1.41 | 0.03 | 2.17 | 1.395 | 1.44 | 1.3899999 | 5407161 |
| 1781244900 | 1.3799999 | 0.03 | 2.22 | 1.3899999 | 1.405 | 1.365 | 2531684 |
| 1781158500 | 1.35 | -0.01 | -0.74 | 1.36 | 1.3725 | 1.345 | 4362096 |
| 1781072100 | 1.36 | 0.06 | 4.21 | 1.33 | 1.375 | 1.315 | 4203596 |
| 1780985700 | 1.305 | 0.05 | 4.40 | 1.24 | 1.31 | 1.24 | 4531866 |
| 1780640100 | 1.25 | -0.01 | -0.40 | 1.2549999 | 1.2649999 | 1.24 | 5691240 |
| 1780553700 | 1.2549999 | -0.02 | -1.18 | 1.26 | 1.275 | 1.25 | 2843638 |
| 1780467300 | 1.27 | 0 | 0.20 | 1.27 | 1.275 | 1.245 | 3451109 |
| 1780380900 | 1.2675 | -0.02 | -1.36 | 1.2649999 | 1.275 | 1.24 | 2578327 |
| 1780294500 | 1.285 | -0.02 | -1.72 | 1.3 | 1.3 | 1.2649999 | 2580419 |
| 1780035300 | 1.3075 | 0.02 | 1.75 | 1.29 | 1.31 | 1.285 | 4401313 |
| 1779948900 | 1.285 | -0.02 | -1.15 | 1.3 | 1.31 | 1.275 | 4432354 |
| 1779862500 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.295 | 2688446 |
| 1779776100 | 1.32 | 0.02 | 1.15 | 1.31 | 1.33 | 1.305 | 2668242 |
| 1779689700 | 1.305 | 0.01 | 0.58 | 1.3 | 1.315 | 1.29 | 2583538 |
| 1779430500 | 1.2975 | 0.02 | 1.17 | 1.29 | 1.3125 | 1.285 | 2385745 |
| 1779344100 | 1.2825 | 0.02 | 1.38 | 1.285 | 1.295 | 1.275 | 4547186 |
| 1779257700 | 1.2649999 | -0.01 | -0.39 | 1.26 | 1.275 | 1.25 | 4891341 |
| 1779171300 | 1.27 | 0.02 | 1.60 | 1.2649999 | 1.28 | 1.245 | 5141056 |
| 1779084900 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.245 | 5607890 |
| 1778825700 | 1.28 | -0.01 | -0.78 | 1.33 | 1.33 | 1.28 | 3421153 |
| 1778739300 | 1.29 | -0.06 | -4.62 | 1.345 | 1.3525 | 1.2875 | 9723682 |
| 1778652900 | 1.3525 | -0.02 | -1.10 | 1.36 | 1.375 | 1.345 | 3747201 |
| 1778566500 | 1.3675 | -0.03 | -1.97 | 1.375 | 1.3899999 | 1.36 | 2704066 |
| 1778480100 | 1.395 | -0.01 | -0.53 | 1.3899999 | 1.415 | 1.3899999 | 3177337 |
| 1778220900 | 1.4025 | -0.02 | -1.23 | 1.3899999 | 1.42 | 1.385 | 4568441 |
| 1778134500 | 1.42 | 0.04 | 3.27 | 1.395 | 1.44 | 1.385 | 7143007 |
| 1778048100 | 1.375 | 0 | 0.36 | 1.37 | 1.3799999 | 1.36 | 4586196 |
| 1777961700 | 1.37 | 0.01 | 0.37 | 1.36 | 1.37 | 1.34 | 3801110 |
| 1777875300 | 1.365 | -0.01 | -0.36 | 1.36 | 1.4075 | 1.36 | 4095191 |
| 1777616100 | 1.37 | 0.03 | 2.43 | 1.34 | 1.385 | 1.3225 | 4463361 |
| 1777529700 | 1.3375 | -0.08 | -5.64 | 1.355 | 1.395 | 1.325 | 13627819 |
| 1777443300 | 1.4175 | 0.01 | 0.53 | 1.405 | 1.4225 | 1.405 | 2153163 |
| 1777356900 | 1.41 | 0.01 | 0.71 | 1.405 | 1.42 | 1.385 | 2332281 |
| 1777270500 | 1.4 | -0.02 | -1.23 | 1.425 | 1.425 | 1.4 | 1673664 |
| 1777011300 | 1.4175 | -0.03 | -1.90 | 1.455 | 1.455 | 1.41 | 2369907 |
| 1776924900 | 1.445 | 0.01 | 0.70 | 1.43 | 1.45 | 1.425 | 4671768 |
| 1776838500 | 1.435 | -0.06 | -3.69 | 1.49 | 1.49 | 1.435 | 2576684 |
| 1776752100 | 1.49 | 0.01 | 1.02 | 1.48 | 1.525 | 1.48 | 7452048 |
| 1776665700 | 1.475 | 0.01 | 0.34 | 1.49 | 1.4925 | 1.46 | 6260910 |
| 1776406500 | 1.47 | -0.01 | -0.34 | 1.465 | 1.49 | 1.45 | 8324767 |
| 1776320100 | 1.475 | 0.02 | 1.20 | 1.455 | 1.48 | 1.42 | 7931131 |
| 1776233700 | 1.4575 | 0.06 | 4.48 | 1.43 | 1.48 | 1.41 | 8734849 |
| 1776147300 | 1.395 | -0.02 | -1.06 | 1.43 | 1.475 | 1.3899999 | 12414544 |
| 1776060900 | 1.41 | -0.09 | -5.69 | 1.455 | 1.465 | 1.387 | 12025049 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
