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 | 0.005 | 0.34965034965 | 1.43 | 1.45 | 1.42 | 16146 | 1.44059599 | DE |
| 4 | 0.035 | 2.5 | 1.4 | 1.565 | 1.375 | 45020 | 1.44514285 | DE |
| 12 | 0.06 | 4.36363636364 | 1.375 | 1.6 | 1.36 | 406162 | 1.42456533 | DE |
| 26 | 0.135 | 10.3846153846 | 1.3 | 1.6 | 1.23 | 253013 | 1.39034367 | DE |
| 52 | 0.21 | 17.1428571429 | 1.225 | 1.6 | 1.15 | 214784 | 1.31222428 | DE |
| 156 | 0.305 | 26.9911504425 | 1.13 | 1.6 | 0.86 | 262319 | 1.16798926 | DE |
| 260 | 0.11 | 8.30188679245 | 1.325 | 1.6 | 0.56 | 285886 | 1.09993528 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 1.45 | 0.01 | 0.69 | 1.425 | 1.45 | 1.425 | 21853 |
| 1738214100 | 1.44 | 0 | 0.00 | 1.435 | 1.44 | 1.43 | 25037 |
| 1738127700 | 1.44 | 0.02 | 1.41 | 1.435 | 1.44 | 1.42 | 8690 |
| 1738041300 | 1.42 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 9002 |
| 1737695700 | 1.42 | -0.02 | -1.39 | 1.43 | 1.44 | 1.375 | 297865 |
| 1737609300 | 1.44 | -0.03 | -2.04 | 1.5 | 1.5 | 1.44 | 46967 |
| 1737522900 | 1.47 | -0.02 | -1.01 | 1.51 | 1.51 | 1.45 | 30978 |
| 1737436500 | 1.485 | -0.03 | -1.98 | 1.5149999 | 1.52 | 1.465 | 37091 |
| 1737350100 | 1.5149999 | 0.05 | 3.41 | 1.49 | 1.565 | 1.49 | 37654 |
| 1737090900 | 1.465 | 0 | 0.00 | 1.485 | 1.485 | 1.465 | 1749 |
| 1737004500 | 1.465 | 0 | 0.00 | 1.475 | 1.4875 | 1.455 | 36880 |
| 1736918100 | 1.465 | -0.01 | -0.68 | 1.48 | 1.48 | 1.465 | 12274 |
| 1736831700 | 1.475 | 0.02 | 1.03 | 1.47 | 1.49 | 1.46 | 34036 |
| 1736745300 | 1.46 | -0.01 | -0.68 | 1.445 | 1.48 | 1.44 | 16444 |
| 1736486100 | 1.47 | 0.01 | 0.68 | 1.45 | 1.475 | 1.45 | 6623 |
| 1736399700 | 1.46 | 0.04 | 2.82 | 1.44 | 1.48 | 1.425 | 93670 |
| 1736313300 | 1.42 | -0.04 | -2.74 | 1.445 | 1.45 | 1.415 | 41276 |
| 1736226900 | 1.46 | 0.03 | 2.10 | 1.425 | 1.46 | 1.425 | 60964 |
| 1736140500 | 1.43 | -0.01 | -0.69 | 1.4 | 1.43 | 1.4 | 36319 |
| 1735881300 | 1.44 | 0.02 | 1.77 | 1.42 | 1.44 | 1.41 | 66385 |
| 1735794900 | 1.415 | 0 | 0.21 | 1.405 | 1.42 | 1.405 | 20650 |
| 1735617660 | 1.412 | -0.04 | -2.96 | 1.415 | 1.455 | 1.405 | 235273 |
| 1735535700 | 1.455 | 0.01 | 0.34 | 1.46 | 1.46 | 1.45 | 3225 |
| 1735276500 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.44 | 584 |
| 1735014060 | 1.45 | -0.02 | -1.36 | 1.455 | 1.455 | 1.45 | 605 |
| 1734930900 | 1.47 | 0.02 | 1.38 | 1.405 | 1.5 | 1.405 | 35137 |
| 1734671700 | 1.45 | -0.01 | -0.68 | 1.46 | 1.46 | 1.45 | 2435 |
| 1734585300 | 1.46 | -0.01 | -0.34 | 1.435 | 1.465 | 1.43 | 9408 |
| 1734498900 | 1.465 | 0.01 | 0.34 | 1.46 | 1.465 | 1.4475 | 246159 |
| 1734412500 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.45 | 141400 |
| 1734326100 | 1.48 | -0.02 | -1.33 | 1.57 | 1.57 | 1.475 | 87177 |
| 1734066900 | 1.5 | 0.01 | 1.01 | 1.5049999 | 1.53 | 1.485 | 16716 |
| 1733980500 | 1.485 | -0.04 | -2.62 | 1.575 | 1.575 | 1.485 | 11825 |
| 1733894100 | 1.525 | 0.04 | 3.04 | 1.5049999 | 1.57 | 1.495 | 4955 |
| 1733807700 | 1.48 | -0.07 | -4.21 | 1.57 | 1.57 | 1.48 | 61296 |
| 1733721300 | 1.545 | 0.07 | 4.39 | 1.55 | 1.6 | 1.52 | 109656 |
| 1733462100 | 1.48 | -0.01 | -0.67 | 1.48 | 1.485 | 1.475 | 2722211 |
| 1733375700 | 1.49 | -0.01 | -0.67 | 1.495 | 1.51 | 1.475 | 28986 |
| 1733289300 | 1.5 | 0 | 0.00 | 1.495 | 1.5 | 1.49 | 49083 |
| 1733202900 | 1.5 | -0.01 | -0.66 | 1.54 | 1.54 | 1.475 | 31914 |
| 1733116500 | 1.51 | 0.04 | 2.72 | 1.5 | 1.51 | 1.44 | 178983 |
| 1732857300 | 1.47 | -0 | -0.17 | 1.44 | 1.5 | 1.44 | 183810 |
| 1732770900 | 1.4725 | 0.06 | 4.06 | 1.45 | 1.5 | 1.435 | 5599955 |
| 1732684500 | 1.415 | 0.04 | 2.54 | 1.3799999 | 1.415 | 1.3799999 | 15250 |
| 1732598100 | 1.3799999 | -0.04 | -2.47 | 1.41 | 1.45 | 1.37 | 11029340 |
| 1732511700 | 1.415 | -0.03 | -1.74 | 1.41 | 1.445 | 1.41 | 21542 |
| 1732252500 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.4 | 144451 |
| 1732166100 | 1.43 | 0.01 | 0.88 | 1.415 | 1.445 | 1.415 | 72151 |
| 1732079700 | 1.4175 | -0 | -0.18 | 1.42 | 1.42 | 1.415 | 20849 |
| 1731993300 | 1.42 | 0.01 | 1.07 | 1.3899999 | 1.425 | 1.3899999 | 10308 |
| 1731906900 | 1.405 | 0.02 | 1.44 | 1.375 | 1.415 | 1.375 | 5709 |
| 1731647700 | 1.385 | 0.02 | 1.84 | 1.395 | 1.405 | 1.3799999 | 41429 |
| 1731561300 | 1.36 | 0 | 0.00 | 1.37 | 1.3825 | 1.36 | 46517 |
| 1731474900 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1731388500 | 1.36 | -0.01 | -0.73 | 1.36 | 1.4 | 1.36 | 79754 |
| 1731302100 | 1.37 | 0 | 0.22 | 1.375 | 1.3899999 | 1.36 | 148416 |
| 1731042900 | 1.367 | -0.01 | -0.58 | 1.3799999 | 1.3799999 | 1.36 | 226335 |
| 1730956500 | 1.375 | 0 | 0.36 | 1.3799999 | 1.405 | 1.375 | 1003610 |
| 1730870100 | 1.37 | 0.01 | 0.37 | 1.375 | 1.375 | 1.37 | 334848 |
| 1730783700 | 1.365 | -0.02 | -1.09 | 1.385 | 1.385 | 1.36 | 51948 |
| 1730697300 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.3799999 | 60177 |
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
