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 | 1.89393939394 | 1.32 | 1.385 | 1.26 | 322247 | 1.29101942 | DE |
| 4 | -0.035 | -2.53623188406 | 1.38 | 1.42 | 1.26 | 258306 | 1.34025389 | DE |
| 12 | 0.185 | 15.9482758621 | 1.16 | 1.455 | 1.12 | 321780 | 1.2623066 | DE |
| 26 | 0.1 | 8.03212851406 | 1.245 | 1.455 | 1.12 | 295699 | 1.24694745 | DE |
| 52 | 0.075 | 5.90551181102 | 1.27 | 1.55 | 1.12 | 278503 | 1.30486084 | DE |
| 156 | -0.3 | -18.2370820669 | 1.645 | 1.82 | 1.12 | 254574 | 1.43905304 | DE |
| 260 | -0.07 | -4.94699646643 | 1.415 | 1.82 | 0.945 | 234516 | 1.39728643 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 1.37 | 0.03 | 2.24 | 1.315 | 1.385 | 1.3 | 211897 |
| 1739510100 | 1.34 | 0.07 | 5.10 | 1.27 | 1.34 | 1.27 | 287139 |
| 1739423700 | 1.275 | 0.01 | 0.79 | 1.295 | 1.295 | 1.26 | 507134 |
| 1739337300 | 1.2649999 | -0.01 | -0.78 | 1.315 | 1.315 | 1.2625 | 405557 |
| 1739250900 | 1.275 | -0.05 | -3.41 | 1.315 | 1.33 | 1.275 | 162458 |
| 1739164500 | 1.32 | -0.01 | -0.75 | 1.32 | 1.345 | 1.3 | 248946 |
| 1738905300 | 1.33 | -0.04 | -2.92 | 1.36 | 1.37 | 1.315 | 167478 |
| 1738818900 | 1.37 | 0.02 | 1.48 | 1.34 | 1.37 | 1.33 | 326191 |
| 1738732500 | 1.35 | -0.04 | -2.53 | 1.36 | 1.405 | 1.35 | 192928 |
| 1738646100 | 1.385 | 0.04 | 3.36 | 1.34 | 1.385 | 1.32 | 487957 |
| 1738559700 | 1.34 | 0 | 0.00 | 1.35 | 1.37 | 1.315 | 215277 |
| 1738300500 | 1.34 | 0 | 0.00 | 1.35 | 1.365 | 1.325 | 121021 |
| 1738214100 | 1.34 | -0.08 | -5.63 | 1.405 | 1.405 | 1.325 | 299812 |
| 1738127700 | 1.42 | 0.06 | 4.41 | 1.385 | 1.42 | 1.34 | 199765 |
| 1738041300 | 1.36 | -0.02 | -1.09 | 1.3799999 | 1.41 | 1.36 | 356204 |
| 1737695700 | 1.375 | 0 | 0.36 | 1.37 | 1.3799999 | 1.35 | 82287 |
| 1737609300 | 1.37 | -0.01 | -0.36 | 1.36 | 1.37 | 1.35 | 185008 |
| 1737522900 | 1.375 | 0.01 | 1.10 | 1.365 | 1.405 | 1.36 | 161454 |
| 1737436500 | 1.36 | -0.01 | -0.37 | 1.365 | 1.395 | 1.355 | 309895 |
| 1737350100 | 1.365 | -0.02 | -1.09 | 1.3799999 | 1.4 | 1.36 | 191303 |
| 1737090900 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.42 | 1.3799999 | 71680 |
| 1737004500 | 1.42 | -0.01 | -0.35 | 1.425 | 1.45 | 1.395 | 296856 |
| 1736918100 | 1.425 | 0.01 | 0.35 | 1.445 | 1.445 | 1.415 | 362041 |
| 1736831700 | 1.42 | 0.05 | 3.65 | 1.385 | 1.455 | 1.385 | 266405 |
| 1736745300 | 1.37 | 0.06 | 4.58 | 1.295 | 1.385 | 1.295 | 505945 |
| 1736486100 | 1.31 | 0.03 | 2.34 | 1.3125 | 1.315 | 1.29 | 70460 |
| 1736399700 | 1.28 | -0.05 | -3.40 | 1.315 | 1.315 | 1.275 | 88032 |
| 1736313300 | 1.325 | 0.02 | 1.92 | 1.305 | 1.325 | 1.3 | 75218 |
| 1736226900 | 1.3 | -0.01 | -0.38 | 1.305 | 1.33 | 1.275 | 243092 |
| 1736140500 | 1.305 | 0.02 | 1.56 | 1.26 | 1.305 | 1.26 | 167859 |
| 1735881300 | 1.285 | -0.04 | -2.65 | 1.31 | 1.31 | 1.2649999 | 113565 |
| 1735794900 | 1.32 | -0.01 | -0.75 | 1.29 | 1.325 | 1.29 | 37284 |
| 1735617660 | 1.33 | -0.04 | -2.56 | 1.36 | 1.36 | 1.32 | 51802 |
| 1735535700 | 1.365 | -0.01 | -0.36 | 1.37 | 1.37 | 1.325 | 97428 |
| 1735276500 | 1.37 | 0.05 | 3.79 | 1.3799999 | 1.4 | 1.3475 | 767588 |
| 1735014060 | 1.32 | 0.04 | 3.13 | 1.275 | 1.33 | 1.26 | 389958 |
| 1734930900 | 1.28 | 0.04 | 3.23 | 1.25 | 1.28 | 1.25 | 729647 |
| 1734671700 | 1.24 | 0.03 | 2.48 | 1.19 | 1.245 | 1.185 | 365619 |
| 1734585300 | 1.21 | 0.01 | 0.83 | 1.185 | 1.225 | 1.18 | 250468 |
| 1734498900 | 1.2 | 0.02 | 1.69 | 1.19 | 1.2549999 | 1.185 | 597934 |
| 1734412500 | 1.18 | 0.01 | 0.85 | 1.19 | 1.205 | 1.17 | 357984 |
| 1734326100 | 1.17 | -0.02 | -1.27 | 1.185 | 1.24 | 1.165 | 785230 |
| 1734066900 | 1.185 | -0.04 | -3.27 | 1.22 | 1.22 | 1.18 | 564095 |
| 1733980500 | 1.225 | -0.03 | -2.00 | 1.24 | 1.245 | 1.21 | 244823 |
| 1733894100 | 1.25 | 0.12 | 10.62 | 1.155 | 1.25 | 1.135 | 739839 |
| 1733807700 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.125 | 586630 |
| 1733721300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.155 | 1.12 | 381546 |
| 1733462100 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.16 | 1.135 | 260438 |
| 1733375700 | 1.155 | -0.01 | -0.86 | 1.135 | 1.16 | 1.135 | 510609 |
| 1733289300 | 1.165 | -0.01 | -0.43 | 1.1299999 | 1.165 | 1.125 | 234015 |
| 1733202900 | 1.17 | 0.03 | 2.63 | 1.185 | 1.19 | 1.1299999 | 525151 |
| 1733116500 | 1.1399999 | -0.04 | -2.98 | 1.165 | 1.185 | 1.1399999 | 308248 |
| 1732857300 | 1.175 | -0.01 | -0.42 | 1.16 | 1.175 | 1.15 | 191979 |
| 1732770900 | 1.18 | 0.02 | 1.72 | 1.16 | 1.205 | 1.16 | 364908 |
| 1732684500 | 1.16 | 0.02 | 2.20 | 1.1299999 | 1.16 | 1.1299999 | 304126 |
| 1732598100 | 1.135 | -0.03 | -2.16 | 1.145 | 1.15 | 1.12 | 490903 |
| 1732511700 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.125 | 712479 |
| 1732252500 | 1.16 | -0.02 | -1.28 | 1.18 | 1.19 | 1.16 | 387240 |
| 1732166100 | 1.175 | -0.01 | -0.84 | 1.19 | 1.215 | 1.1725 | 322124 |
| 1732079700 | 1.185 | -0.01 | -0.84 | 1.195 | 1.205 | 1.165 | 515200 |
| 1731993300 | 1.195 | 0.01 | 0.42 | 1.185 | 1.195 | 1.175 | 563912 |
| 1731906900 | 1.19 | -0.01 | -0.42 | 1.185 | 1.195 | 1.18 | 189567 |
| 1731647700 | 1.195 | 0 | 0.00 | 1.195 | 1.205 | 1.16 | 538553 |
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
