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 | -0.003 | -6.52173913043 | 0.046 | 0.047 | 0.042 | 116881 | 0.04504396 | DE |
| 4 | -0.002 | -4.44444444444 | 0.045 | 0.06 | 0.042 | 182505 | 0.05029405 | DE |
| 12 | -0.002 | -4.44444444444 | 0.045 | 0.06 | 0.031 | 217821 | 0.04655033 | DE |
| 26 | -0.002 | -4.44444444444 | 0.045 | 0.06 | 0.03 | 256362 | 0.04635053 | DE |
| 52 | -0.082 | -65.6 | 0.125 | 0.135 | 0.03 | 233292 | 0.05940891 | DE |
| 156 | -0.287 | -86.9696969697 | 0.33 | 0.47 | 0.03 | 285962 | 0.21378366 | DE |
| 260 | -0.287 | -86.9696969697 | 0.33 | 0.47 | 0.03 | 285962 | 0.21378366 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738041300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1737695700 | 0.047 | 0.003 | 6.82 | 0.045 | 0.047 | 0.042 | 81346 |
| 1737609300 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1737522900 | 0.044 | -0.002 | -4.35 | 0.046 | 0.046 | 0.0429999 | 152416 |
| 1737436500 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.045 | 249800 |
| 1737350100 | 0.045 | -0.005 | -10.00 | 0.049 | 0.049 | 0.045 | 88355 |
| 1737090900 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.047 | 355920 |
| 1737004500 | 0.05 | -0.007 | -12.28 | 0.053 | 0.053 | 0.05 | 350050 |
| 1736918100 | 0.057 | 0.0140001 | 32.56 | 0.044 | 0.06 | 0.042 | 733225 |
| 1736831700 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 38923 |
| 1736745300 | 0.0429999 | -0.003 | -6.52 | 0.046 | 0.046 | 0.0429999 | 43022 |
| 1736486100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736399700 | 0.046 | 0 | 0.00 | 0.047 | 0.047 | 0.046 | 50042 |
| 1736313300 | 0.046 | 0.001 | 2.22 | 0.047 | 0.047 | 0.046 | 85711 |
| 1736226900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736140500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 133759 |
| 1735881300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1735790460 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735617660 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 30000 |
| 1735535700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735276500 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045 | 0.045 | 10000 |
| 1735014060 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 1517 |
| 1734930900 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 60000 |
| 1734671700 | 0.04 | -0.005 | -11.11 | 0.0429999 | 0.0429999 | 0.037 | 207838 |
| 1734585300 | 0.045 | -0.006 | -11.76 | 0.0509999 | 0.0509999 | 0.045 | 661945 |
| 1734498900 | 0.0509999 | 0.0019999 | 4.08 | 0.049 | 0.056 | 0.049 | 703067 |
| 1734412500 | 0.049 | 0.015 | 44.12 | 0.0429999 | 0.049 | 0.0429999 | 470793 |
| 1734326100 | 0.034 | 0.003 | 9.68 | 0.035 | 0.04 | 0.031 | 232665 |
| 1734066900 | 0.031 | 0 | 0.00 | 0.036 | 0.041 | 0.031 | 573762 |
| 1733980500 | 0.031 | -0.012 | -27.91 | 0.039 | 0.039 | 0.031 | 50027 |
| 1733894100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733807700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733721300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733462100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733375700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733289300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733202900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1733116500 | 0.0429999 | 0 | 0.00 | 0.046 | 0.046 | 0.0429999 | 241157 |
| 1732857300 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.0429999 | 0.0429999 | 10000 |
| 1732770900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 2200 |
| 1732684500 | 0.044 | -0.0045 | -9.28 | 0.047 | 0.047 | 0.044 | 214318 |
| 1732598100 | 0.0485 | -0.0005 | -1.02 | 0.0485 | 0.0485 | 0.0485 | 6300 |
| 1732511700 | 0.049 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 160058 |
| 1732252500 | 0.049 | 0 | 0.00 | 0.05 | 0.0509999 | 0.049 | 28830 |
| 1732166100 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1732079700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1731993300 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.049 | 278199 |
| 1731906900 | 0.05 | 0 | 0.00 | 0.056 | 0.056 | 0.05 | 190887 |
| 1731647700 | 0.05 | 0.004 | 8.70 | 0.048 | 0.056 | 0.048 | 1286319 |
| 1731561300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 4579 |
| 1731474900 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 238000 |
| 1731388500 | 0.045 | 0.003 | 7.14 | 0.045 | 0.046 | 0.045 | 86610 |
| 1731302100 | 0.042 | 0.001 | 2.44 | 0.041 | 0.042 | 0.04 | 475521 |
| 1731042900 | 0.041 | -0.004 | -8.89 | 0.041 | 0.041 | 0.041 | 18333 |
| 1730956500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730870100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 97347 |
| 1730783700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730697300 | 0.045 | 0.004 | 9.76 | 0.041 | 0.045 | 0.041 | 511000 |
| 1730438100 | 0.041 | 0.001 | 2.50 | 0.042 | 0.042 | 0.041 | 122302 |
| 1730351700 | 0.04 | -0.002 | -4.76 | 0.044 | 0.044 | 0.04 | 83700 |
| 1730265300 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.04 | 132000 |
| 1730178900 | 0.045 | 0.003 | 7.14 | 0.045 | 0.045 | 0.045 | 31550 |
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
