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 | 0.06 | 4.74308300395 | 1.265 | 1.34 | 1.265 | 353546 | 1.3110286 | DE |
| 4 | -0.095 | -6.69014084507 | 1.42 | 1.445 | 1.225 | 318653 | 1.34349545 | DE |
| 12 | -0.085 | -6.02836879433 | 1.41 | 1.53 | 1.225 | 319602 | 1.40224498 | DE |
| 26 | -0.12 | -8.3044982699 | 1.445 | 1.53 | 1.225 | 280975 | 1.4019813 | DE |
| 52 | 0.005 | 0.378787878788 | 1.32 | 1.53 | 1.225 | 303046 | 1.40879957 | DE |
| 156 | 0.005 | 0.378787878788 | 1.32 | 1.53 | 1.15 | 240820 | 1.34378522 | DE |
| 260 | 0.025 | 1.92307692308 | 1.3 | 1.57 | 1.15 | 242200 | 1.36698044 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 1.325 | 0 | 0.19 | 1.32 | 1.33 | 1.32 | 785811 |
| 1744784100 | 1.3225 | 0 | 0.19 | 1.33 | 1.33 | 1.3225 | 382656 |
| 1744697700 | 1.32 | -0.01 | -0.75 | 1.325 | 1.325 | 1.32 | 92020 |
| 1744611300 | 1.33 | 0.03 | 1.92 | 1.315 | 1.335 | 1.315 | 308294 |
| 1744352100 | 1.305 | -0.03 | -1.88 | 1.3 | 1.31 | 1.295 | 228823 |
| 1744265700 | 1.33 | 0.05 | 3.91 | 1.32 | 1.34 | 1.32 | 600681 |
| 1744179300 | 1.28 | -0.02 | -1.16 | 1.2649999 | 1.28 | 1.2649999 | 537910 |
| 1744092900 | 1.295 | 0.04 | 3.19 | 1.285 | 1.3 | 1.28 | 548725 |
| 1744006500 | 1.2549999 | -0.08 | -5.99 | 1.27 | 1.27 | 1.225 | 1218226 |
| 1743743700 | 1.335 | -0.04 | -2.55 | 1.355 | 1.355 | 1.335 | 143058 |
| 1743657300 | 1.37 | -0.02 | -1.44 | 1.355 | 1.37 | 1.35 | 118335 |
| 1743570900 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.405 | 1.3899999 | 207950 |
| 1743484500 | 1.4 | 0 | 0.36 | 1.41 | 1.41 | 1.4 | 296266 |
| 1743398100 | 1.395 | -0.03 | -2.11 | 1.425 | 1.425 | 1.395 | 339101 |
| 1743138900 | 1.425 | 0.01 | 0.35 | 1.42 | 1.43 | 1.415 | 151316 |
| 1743052500 | 1.42 | -0.01 | -0.35 | 1.425 | 1.43 | 1.42 | 128486 |
| 1742966100 | 1.425 | 0 | 0.00 | 1.425 | 1.435 | 1.425 | 170537 |
| 1742879700 | 1.425 | 0 | 0.00 | 1.425 | 1.4275 | 1.425 | 284641 |
| 1742793300 | 1.425 | -0.02 | -1.04 | 1.435 | 1.435 | 1.4175 | 407401 |
| 1742534100 | 1.44 | 0 | 0.35 | 1.435 | 1.44 | 1.43 | 97137 |
| 1742447700 | 1.435 | 0.01 | 0.35 | 1.43 | 1.445 | 1.43 | 285267 |
| 1742361300 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 208881 |
| 1742274900 | 1.43 | 0.01 | 1.06 | 1.425 | 1.43 | 1.42 | 82490 |
| 1742188500 | 1.415 | 0.01 | 0.71 | 1.405 | 1.425 | 1.405 | 219230 |
| 1741929300 | 1.405 | 0.01 | 0.36 | 1.4 | 1.41 | 1.4 | 208235 |
| 1741842900 | 1.4 | -0.01 | -0.71 | 1.405 | 1.41 | 1.395 | 193991 |
| 1741756500 | 1.41 | 0 | 0.36 | 1.405 | 1.41 | 1.405 | 72435 |
| 1741670100 | 1.405 | -0.03 | -2.09 | 1.425 | 1.425 | 1.405 | 276428 |
| 1741583700 | 1.435 | 0.01 | 0.35 | 1.43 | 1.435 | 1.43 | 85817 |
| 1741324500 | 1.43 | -0.01 | -0.35 | 1.435 | 1.44 | 1.425 | 231076 |
| 1741238100 | 1.435 | -0.04 | -2.38 | 1.44 | 1.445 | 1.435 | 146515 |
| 1741151700 | 1.47 | 0 | 0.34 | 1.46 | 1.47 | 1.45 | 153400 |
| 1741065300 | 1.465 | -0.03 | -1.68 | 1.47 | 1.48 | 1.465 | 119879 |
| 1740978900 | 1.49 | 0.01 | 0.68 | 1.49 | 1.495 | 1.48 | 236579 |
| 1740719700 | 1.48 | -0.01 | -0.34 | 1.5 | 1.5149999 | 1.48 | 441190 |
| 1740633300 | 1.485 | 0.06 | 3.85 | 1.49 | 1.53 | 1.485 | 1788069 |
| 1740546900 | 1.43 | 0 | 0.00 | 1.43 | 1.435 | 1.425 | 517121 |
| 1740460500 | 1.43 | -0 | -0.17 | 1.43 | 1.435 | 1.425 | 87027 |
| 1740374100 | 1.4325 | 0 | 0.17 | 1.43 | 1.435 | 1.4275 | 435807 |
| 1740114900 | 1.43 | 0 | 0.00 | 1.425 | 1.43 | 1.405 | 483322 |
| 1740028500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.425 | 153815 |
| 1739942100 | 1.44 | 0 | 0.35 | 1.44 | 1.45 | 1.435 | 317914 |
| 1739855700 | 1.435 | 0.01 | 0.70 | 1.43 | 1.44 | 1.43 | 202770 |
| 1739769300 | 1.425 | 0.01 | 0.35 | 1.425 | 1.43 | 1.42 | 1070005 |
| 1739510100 | 1.42 | -0.01 | -0.35 | 1.42 | 1.43 | 1.42 | 609707 |
| 1739423700 | 1.425 | 0.01 | 0.71 | 1.415 | 1.43 | 1.415 | 501996 |
| 1739337300 | 1.415 | -0.01 | -0.35 | 1.415 | 1.415 | 1.41 | 318283 |
| 1739250900 | 1.42 | -0.01 | -0.35 | 1.41 | 1.42 | 1.41 | 213972 |
| 1739164500 | 1.425 | 0.03 | 2.15 | 1.4 | 1.43 | 1.4 | 172753 |
| 1738905300 | 1.395 | 0 | 0.00 | 1.395 | 1.4 | 1.395 | 223638 |
| 1738818900 | 1.395 | -0 | -0.18 | 1.395 | 1.4 | 1.395 | 392699 |
| 1738732500 | 1.3975 | -0 | -0.18 | 1.4 | 1.41 | 1.3975 | 320545 |
| 1738646100 | 1.4 | 0 | 0.00 | 1.405 | 1.41 | 1.4 | 176380 |
| 1738559700 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.4 | 220604 |
| 1738300500 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 266167 |
| 1738214100 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 281583 |
| 1738127700 | 1.41 | -0.01 | -0.35 | 1.41 | 1.42 | 1.4075 | 355774 |
| 1738041300 | 1.415 | 0.01 | 0.89 | 1.4 | 1.415 | 1.4 | 201480 |
| 1737695700 | 1.4025 | 0 | 0.18 | 1.4 | 1.405 | 1.4 | 93195 |
| 1737609300 | 1.4 | -0.01 | -0.36 | 1.405 | 1.405 | 1.4 | 332836 |
| 1737522900 | 1.405 | -0.01 | -0.35 | 1.41 | 1.415 | 1.405 | 278754 |
| 1737436500 | 1.41 | 0.01 | 0.71 | 1.41 | 1.415 | 1.41 | 139386 |
| 1737350100 | 1.4 | 0 | 0.36 | 1.405 | 1.41 | 1.4 | 835080 |
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
