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 | 0.9 | 0.93 | 0.9 | 25507 | 0.91288676 | DE |
| 4 | 0.035 | 4.04624277457 | 0.865 | 0.93 | 0.84 | 15752 | 0.88313376 | DE |
| 12 | 0.22 | 32.3529411765 | 0.68 | 1 | 0.6725 | 19382 | 0.85101553 | DE |
| 26 | 0.08 | 9.75609756098 | 0.82 | 1 | 0.66 | 17562 | 0.82631076 | DE |
| 52 | -0.135 | -13.0434782609 | 1.035 | 1.085 | 0.66 | 15655 | 0.86295488 | DE |
| 156 | -1.24 | -57.9439252336 | 2.14 | 2.43 | 0.66 | 16136 | 1.39378422 | DE |
| 260 | -0.67 | -42.6751592357 | 1.57 | 2.5 | 0.66 | 17751 | 1.55945723 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734585300 | 0.9 | -0.005 | -0.55 | 0.91 | 0.91 | 0.9 | 13829 |
| 1734498900 | 0.905 | -0.01 | -1.09 | 0.905 | 0.905 | 0.905 | 817 |
| 1734412500 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 13926 |
| 1734326100 | 0.915 | 0.015 | 1.67 | 0.9 | 0.915 | 0.9 | 73454 |
| 1734066900 | 0.9 | 0.05 | 5.88 | 0.86 | 0.9 | 0.86 | 11406 |
| 1733980500 | 0.85 | -0.045 | -5.03 | 0.86 | 0.87 | 0.85 | 21891 |
| 1733894100 | 0.895 | 0.025 | 2.87 | 0.88 | 0.895 | 0.87 | 21584 |
| 1733807700 | 0.87 | 0.01 | 1.16 | 0.865 | 0.87 | 0.865 | 3821 |
| 1733721300 | 0.86 | -0.005 | -0.58 | 0.86 | 0.86 | 0.86 | 18916 |
| 1733462100 | 0.865 | 0 | 0.00 | 0.87 | 0.87 | 0.865 | 120 |
| 1733375700 | 0.865 | 0.005 | 0.58 | 0.875 | 0.89 | 0.865 | 26344 |
| 1733289300 | 0.86 | 0.005 | 0.58 | 0.85 | 0.86 | 0.85 | 1075 |
| 1733202900 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1733116500 | 0.855 | -0.01 | -1.16 | 0.865 | 0.865 | 0.855 | 3560 |
| 1732857300 | 0.865 | 0.01 | 1.17 | 0.855 | 0.865 | 0.855 | 5822 |
| 1732770900 | 0.855 | -0.005 | -0.58 | 0.84 | 0.86 | 0.84 | 16655 |
| 1732684500 | 0.86 | -0.03 | -3.37 | 0.87 | 0.87 | 0.84 | 46165 |
| 1732598100 | 0.89 | 0.015 | 1.71 | 0.89 | 0.89 | 0.89 | 652 |
| 1732511700 | 0.875 | 0.01 | 1.16 | 0.865 | 0.9 | 0.865 | 3493 |
| 1732252500 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.85 | 35978 |
| 1732166100 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1732079700 | 0.865 | -0.035 | -3.89 | 0.865 | 0.865 | 0.865 | 89 |
| 1731993300 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.87 | 2328 |
| 1731906900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1731647700 | 0.92 | 0.01 | 1.10 | 0.92 | 0.93 | 0.92 | 20000 |
| 1731561300 | 0.91 | 0.035 | 4.00 | 0.865 | 0.91 | 0.865 | 5399 |
| 1731474900 | 0.875 | -0.02 | -2.23 | 0.895 | 0.895 | 0.865 | 1059 |
| 1731388500 | 0.895 | 0.025 | 2.87 | 0.895 | 0.9 | 0.895 | 9608 |
| 1731302100 | 0.87 | -0.025 | -2.79 | 0.87 | 0.87 | 0.87 | 193 |
| 1731042900 | 0.895 | 0.03 | 3.47 | 0.895 | 0.895 | 0.895 | 4257 |
| 1730956500 | 0.865 | -0.02 | -2.26 | 0.87 | 0.87 | 0.865 | 10089 |
| 1730870100 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1730783700 | 0.885 | -0.015 | -1.67 | 0.9 | 0.9 | 0.885 | 5670 |
| 1730697300 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 826 |
| 1730438100 | 0.88 | -0.06 | -6.38 | 0.93 | 0.93 | 0.88 | 3959 |
| 1730351700 | 0.94 | -0.0075 | -0.79 | 0.94 | 0.94 | 0.94 | 7091 |
| 1730265300 | 0.9475 | 0.0125 | 1.34 | 0.95 | 0.95 | 0.9475 | 30755 |
| 1730178900 | 0.935 | -0.04 | -4.10 | 0.93 | 0.935 | 0.93 | 12099 |
| 1730092500 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1729833300 | 0.975 | 0.005 | 0.52 | 0.93 | 0.985 | 0.92 | 38304 |
| 1729746900 | 0.97 | 0.02 | 2.11 | 0.975 | 0.98 | 0.965 | 12393 |
| 1729660500 | 0.95 | -0.045 | -4.52 | 0.97 | 0.97 | 0.925 | 44456 |
| 1729574100 | 0.995 | 0.07 | 7.57 | 0.98 | 1 | 0.95 | 39748 |
| 1729487700 | 0.925 | 0.02 | 2.21 | 0.95 | 0.975 | 0.925 | 26787 |
| 1729228500 | 0.905 | 0.045 | 5.23 | 0.9 | 0.905 | 0.9 | 2057 |
| 1729142100 | 0.86 | -0.05 | -5.49 | 0.9 | 0.905 | 0.86 | 5186 |
| 1729055700 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.91 | 7536 |
| 1728969300 | 0.91 | 0 | 0.00 | 0.915 | 0.915 | 0.91 | 10291 |
| 1728882900 | 0.91 | 0.005 | 0.55 | 0.905 | 0.92 | 0.9 | 4860 |
| 1728623700 | 0.905 | 0.055 | 6.47 | 0.88 | 0.905 | 0.88 | 4376 |
| 1728537300 | 0.85 | 0.095 | 12.58 | 0.79 | 0.855 | 0.79 | 42414 |
| 1728450900 | 0.755 | -0.02 | -2.58 | 0.79 | 0.79 | 0.755 | 8758 |
| 1728364500 | 0.775 | 0.005 | 0.65 | 0.775 | 0.78 | 0.77 | 34603 |
| 1728278100 | 0.77 | 0 | 0.00 | 0.75 | 0.77 | 0.75 | 22120 |
| 1728022500 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.75 | 18104 |
| 1727936100 | 0.75 | -0.03 | -3.85 | 0.775 | 0.78 | 0.75 | 125956 |
| 1727849700 | 0.78 | 0.055 | 7.59 | 0.72 | 0.78 | 0.72 | 13011 |
| 1727763300 | 0.725 | 0.045 | 6.62 | 0.68 | 0.78 | 0.6725 | 133364 |
| 1727676900 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1727417700 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 918 |
| 1727331300 | 0.7 | 0.0050001 | 0.72 | 0.705 | 0.705 | 0.7 | 23655 |
| 1727244900 | 0.6949999 | 0.005 | 0.72 | 0.6949999 | 0.6949999 | 0.6949999 | 2501 |
| 1727158500 | 0.6899999 | 0.0049999 | 0.73 | 0.6899999 | 0.6899999 | 0.6899999 | 627 |
| 1727072100 | 0.685 | 0.005 | 0.74 | 0.685 | 0.685 | 0.685 | 1768 |
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
