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 | -0.004 | -13.7931034483 | 0.029 | 0.03 | 0.025 | 141601 | 0.02723284 | DE |
| 4 | -0.009 | -26.4705882353 | 0.034 | 0.035 | 0.025 | 450955 | 0.03099622 | DE |
| 12 | -0.012 | -32.4324324324 | 0.037 | 0.039 | 0.025 | 279398 | 0.03301839 | DE |
| 26 | -0.016 | -39.0243902439 | 0.041 | 0.045 | 0.025 | 334838 | 0.03735447 | DE |
| 52 | -0.575 | -95.8333333333 | 0.6 | 0.755 | 0.025 | 1332023 | 0.07431771 | DE |
| 156 | -0.175 | -87.5 | 0.2 | 0.755 | 0.025 | 530203 | 0.07878399 | DE |
| 260 | -0.6 | -96 | 0.625 | 1.49 | 0.025 | 372387 | 0.15947741 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740633300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 230459 |
| 1740546900 | 0.026 | -0.002 | -7.14 | 0.028 | 0.028 | 0.026 | 321577 |
| 1740460500 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 100000 |
| 1740374100 | 0.029 | 0.001 | 3.57 | 0.028 | 0.029 | 0.028 | 100000 |
| 1740114900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 19230 |
| 1740028500 | 0.028 | -0.001 | -3.45 | 0.029 | 0.03 | 0.028 | 167196 |
| 1739942100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 30000 |
| 1739855700 | 0.029 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 85589 |
| 1739769300 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.029 | 2738200 |
| 1739510100 | 0.031 | 0 | 0.00 | 0.0315 | 0.032 | 0.031 | 111250 |
| 1739423700 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 115484 |
| 1739337300 | 0.032 | -0.003 | -8.57 | 0.032 | 0.032 | 0.032 | 528232 |
| 1739250900 | 0.035 | 0.004 | 12.90 | 0.031 | 0.035 | 0.031 | 763263 |
| 1739164500 | 0.031 | 0 | 0.00 | 0.032 | 0.032 | 0.031 | 188800 |
| 1738905300 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 80862 |
| 1738818900 | 0.032 | 0.002 | 6.67 | 0.03 | 0.033 | 0.03 | 640451 |
| 1738732500 | 0.03 | -0.001 | -3.23 | 0.03 | 0.031 | 0.029 | 392499 |
| 1738646100 | 0.031 | -0.002 | -6.06 | 0.032 | 0.032 | 0.031 | 408888 |
| 1738559700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 91701 |
| 1738300500 | 0.033 | -0.001 | -2.94 | 0.034 | 0.034 | 0.033 | 2079643 |
| 1738214100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 56241 |
| 1738127700 | 0.034 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 51969 |
| 1738041300 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 143529 |
| 1737695700 | 0.034 | -0.002 | -5.56 | 0.035 | 0.0354999 | 0.034 | 94332 |
| 1737609300 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 31 |
| 1737522900 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 28773 |
| 1737436500 | 0.034 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 93512 |
| 1737350100 | 0.034 | -0.001 | -2.86 | 0.034 | 0.035 | 0.034 | 80049 |
| 1737090900 | 0.035 | -0.0005 | -1.41 | 0.035 | 0.035 | 0.035 | 315171 |
| 1737004500 | 0.0354999 | 0.0004999 | 1.43 | 0.035 | 0.036 | 0.035 | 231205 |
| 1736918100 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 42286 |
| 1736831700 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 255952 |
| 1736745300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 59174 |
| 1736486100 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 326869 |
| 1736399700 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 70280 |
| 1736313300 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 181763 |
| 1736226900 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 2000 |
| 1736140500 | 0.034 | -0.0025 | -6.85 | 0.036 | 0.036 | 0.034 | 162940 |
| 1735881300 | 0.0365 | 0.0005 | 1.39 | 0.036 | 0.0365 | 0.036 | 98364 |
| 1735794900 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 1334 |
| 1735622100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735535700 | 0.035 | 0 | 0.00 | 0.037 | 0.037 | 0.035 | 318833 |
| 1735276500 | 0.035 | 0.0005 | 1.45 | 0.034 | 0.036 | 0.034 | 384813 |
| 1735014060 | 0.0345 | -0.0015 | -4.17 | 0.036 | 0.036 | 0.034 | 427153 |
| 1734930900 | 0.036 | -0.001 | -2.70 | 0.036 | 0.0365 | 0.036 | 452393 |
| 1734671700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 72750 |
| 1734585300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 422160 |
| 1734498900 | 0.037 | -0.001 | -2.63 | 0.037 | 0.038 | 0.037 | 238443 |
| 1734412500 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 43071 |
| 1734326100 | 0.039 | 0.003 | 8.33 | 0.037 | 0.039 | 0.037 | 604138 |
| 1734066900 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 235807 |
| 1733980500 | 0.038 | 0.002 | 5.56 | 0.0375 | 0.038 | 0.0375 | 310000 |
| 1733894100 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 155524 |
| 1733807700 | 0.037 | 0 | 0.00 | 0.038 | 0.038 | 0.036 | 112256 |
| 1733721300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 13487 |
| 1733462100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 270810 |
| 1733375700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 46596 |
| 1733289300 | 0.037 | -0.003 | -7.50 | 0.037 | 0.037 | 0.037 | 341655 |
| 1733202900 | 0.04 | 0.002 | 5.26 | 0.037 | 0.04 | 0.036 | 407772 |
| 1733116500 | 0.038 | 0.0005 | 1.33 | 0.037 | 0.038 | 0.037 | 161578 |
| 1732857300 | 0.0375 | 0.0005 | 1.35 | 0.0375 | 0.0375 | 0.0375 | 10000 |
| 1732770900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 127374 |
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
