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 | 0 | 1 | 1.01 | 0.975 | 230229 | 0.99055726 | DE |
| 4 | -0.085 | -7.83410138249 | 1.085 | 1.09 | 0.905 | 368572 | 0.99893776 | DE |
| 12 | -0.03 | -2.91262135922 | 1.03 | 1.135 | 0.905 | 401801 | 1.04089957 | DE |
| 26 | -0.05 | -4.7619047619 | 1.05 | 1.135 | 0.905 | 322795 | 1.02937074 | DE |
| 52 | 0.135 | 15.6069364162 | 0.865 | 1.135 | 0.84 | 373521 | 0.98651259 | DE |
| 156 | 0.09 | 9.89010989011 | 0.91 | 1.135 | 0.735 | 305622 | 0.90967485 | DE |
| 260 | 0.04 | 4.16666666667 | 0.96 | 1.395 | 0.735 | 295252 | 0.99756617 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745302500 | 0.99 | 0.005 | 0.51 | 0.985 | 0.99 | 0.97 | 155846 |
| 1744870500 | 0.985 | -0.01 | -1.01 | 0.99 | 1 | 0.975 | 237623 |
| 1744784100 | 0.995 | 0.005 | 0.51 | 1 | 1.01 | 0.995 | 314601 |
| 1744697700 | 0.99 | -0.005 | -0.50 | 1 | 1 | 0.99 | 138462 |
| 1744611300 | 0.995 | 0.005 | 0.51 | 0.99 | 1 | 0.985 | 135456 |
| 1744352100 | 0.99 | 0 | 0.00 | 0.985 | 0.99 | 0.96 | 109327 |
| 1744265700 | 0.99 | 0.03 | 3.13 | 0.985 | 1.0149999 | 0.985 | 377205 |
| 1744179300 | 0.96 | -0.025 | -2.54 | 0.955 | 0.97 | 0.95 | 352829 |
| 1744092900 | 0.985 | 0.025 | 2.60 | 0.965 | 0.99 | 0.965 | 1088677 |
| 1744006500 | 0.96 | -0.05 | -4.95 | 0.965 | 0.97 | 0.905 | 1920176 |
| 1743743700 | 1.01 | -0.02 | -1.94 | 1 | 1.0149999 | 1 | 273888 |
| 1743657300 | 1.03 | -0.04 | -3.29 | 1.04 | 1.04 | 1.0149999 | 208350 |
| 1743570900 | 1.065 | 0 | 0.47 | 1.05 | 1.07 | 1.05 | 162512 |
| 1743484500 | 1.06 | 0.02 | 1.44 | 1.045 | 1.065 | 1.045 | 122808 |
| 1743398100 | 1.045 | -0.04 | -3.24 | 1.08 | 1.08 | 1.04 | 592810 |
| 1743138900 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.08 | 86398 |
| 1743052500 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.08 | 328429 |
| 1742966100 | 1.08 | 0 | 0.00 | 1.085 | 1.09 | 1.08 | 152303 |
| 1742879700 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 127117 |
| 1742793300 | 1.08 | -0.01 | -0.92 | 1.095 | 1.095 | 1.08 | 314673 |
| 1742534100 | 1.09 | 0.01 | 0.46 | 1.085 | 1.095 | 1.08 | 436605 |
| 1742447700 | 1.085 | 0 | 0.00 | 1.09 | 1.09 | 1.085 | 44788 |
| 1742361300 | 1.085 | 0 | 0.46 | 1.08 | 1.09 | 1.08 | 135396 |
| 1742274900 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.08 | 193908 |
| 1742188500 | 1.08 | 0.01 | 0.47 | 1.075 | 1.085 | 1.075 | 320118 |
| 1741929300 | 1.075 | 0.01 | 1.42 | 1.055 | 1.075 | 1.05 | 474669 |
| 1741842900 | 1.06 | 0 | 0.00 | 1.065 | 1.08 | 1.055 | 258028 |
| 1741756500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.07 | 1.055 | 161113 |
| 1741670100 | 1.065 | -0.02 | -1.39 | 1.055 | 1.065 | 1.035 | 389525 |
| 1741583700 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 454041 |
| 1741324500 | 1.08 | -0.01 | -0.46 | 1.08 | 1.08 | 1.065 | 349836 |
| 1741238100 | 1.085 | -0.01 | -0.46 | 1.07 | 1.085 | 1.07 | 141014 |
| 1741151700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 356101 |
| 1741065300 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.065 | 387668 |
| 1740978900 | 1.08 | 0.01 | 0.47 | 1.08 | 1.09 | 1.075 | 352054 |
| 1740719700 | 1.075 | -0.03 | -2.27 | 1.09 | 1.095 | 1.075 | 602718 |
| 1740633300 | 1.1 | 0.04 | 3.29 | 1.12 | 1.135 | 1.09 | 1399090 |
| 1740546900 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.06 | 831246 |
| 1740460500 | 1.07 | -0.01 | -0.47 | 1.065 | 1.07 | 1.06 | 10797 |
| 1740374100 | 1.075 | -0.01 | -0.46 | 1.07 | 1.08 | 1.07 | 80082 |
| 1740114900 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.055 | 331585 |
| 1740028500 | 1.07 | 0.01 | 0.94 | 1.055 | 1.07 | 1.055 | 212046 |
| 1739942100 | 1.06 | -0.01 | -0.47 | 1.075 | 1.075 | 1.06 | 155102 |
| 1739855700 | 1.065 | 0.01 | 1.43 | 1.05 | 1.065 | 1.045 | 461606 |
| 1739769300 | 1.05 | 0.01 | 0.48 | 1.045 | 1.055 | 1.045 | 585405 |
| 1739510100 | 1.045 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 480297 |
| 1739423700 | 1.045 | 0.01 | 0.97 | 1.04 | 1.045 | 1.04 | 255708 |
| 1739337300 | 1.035 | -0.01 | -0.48 | 1.03 | 1.04 | 1.03 | 567508 |
| 1739250900 | 1.04 | 0 | 0.00 | 1.04 | 1.045 | 1.035 | 553534 |
| 1739164500 | 1.04 | 0.01 | 0.48 | 1.03 | 1.04 | 1.03 | 246808 |
| 1738905300 | 1.035 | 0 | 0.49 | 1.03 | 1.035 | 1.03 | 531401 |
| 1738818900 | 1.03 | 0 | 0.00 | 1.035 | 1.035 | 1.02 | 939966 |
| 1738732500 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.03 | 665710 |
| 1738646100 | 1.03 | 0.01 | 0.49 | 1.025 | 1.04 | 1.025 | 684104 |
| 1738559700 | 1.025 | -0.02 | -1.44 | 1.04 | 1.04 | 1.025 | 260376 |
| 1738300500 | 1.04 | 0.01 | 0.73 | 1.035 | 1.045 | 1.035 | 588307 |
| 1738214100 | 1.0325 | 0 | 0.24 | 1.03 | 1.035 | 1.025 | 255668 |
| 1738127700 | 1.03 | 0.01 | 0.49 | 1.03 | 1.04 | 1.025 | 1030180 |
| 1738041300 | 1.025 | 0 | 0.00 | 1.03 | 1.03 | 1.025 | 204621 |
| 1737695700 | 1.025 | 0 | 0.49 | 1.025 | 1.03 | 1.02 | 416830 |
| 1737609300 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.02 | 275009 |
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
