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 | 0.04 | 9.41176470588 | 0.425 | 0.49 | 0.425 | 13422 | 0.44567052 | DE |
| 4 | -0.015 | -3.125 | 0.48 | 0.5 | 0.415 | 17647 | 0.4512209 | DE |
| 12 | -0.075 | -13.8888888889 | 0.54 | 0.55 | 0.415 | 32363 | 0.4924127 | DE |
| 26 | -0.145 | -23.7704918033 | 0.61 | 0.72 | 0.415 | 45493 | 0.55443192 | DE |
| 52 | -0.235 | -33.5714285714 | 0.7 | 1.06 | 0.415 | 52258 | 0.71329999 | DE |
| 156 | -0.715 | -60.593220339 | 1.18 | 1.195 | 0.415 | 50341 | 0.68463615 | DE |
| 260 | 0.11 | 30.985915493 | 0.355 | 1.72 | 0.25 | 59976 | 0.75602655 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.465 | -0.025 | -5.10 | 0.475 | 0.475 | 0.465 | 44583 |
| 1742447700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1742361300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1742274900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1742188500 | 0.49 | 0.04 | 8.89 | 0.48 | 0.49 | 0.48 | 9101 |
| 1741929300 | 0.45 | 0.025 | 5.88 | 0.45 | 0.45 | 0.45 | 9631 |
| 1741842900 | 0.425 | 0 | 0.00 | 0.425 | 0.43 | 0.425 | 21535 |
| 1741756500 | 0.425 | -0.025 | -5.56 | 0.445 | 0.445 | 0.425 | 10552 |
| 1741670100 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.415 | 92951 |
| 1741583700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 17284 |
| 1741324500 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.45 | 2348 |
| 1741238100 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 2998 |
| 1741151700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1741065300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1740978900 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1740719700 | 0.455 | -0.025 | -5.21 | 0.5 | 0.5 | 0.455 | 24070 |
| 1740633300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740546900 | 0.48 | 0.015 | 3.23 | 0.49 | 0.49 | 0.48 | 8718 |
| 1740460500 | 0.465 | 0.015 | 3.33 | 0.46 | 0.48 | 0.46 | 17289 |
| 1740374100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 10000 |
| 1740114900 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 12230 |
| 1740028500 | 0.46 | -0.025 | -5.15 | 0.48 | 0.48 | 0.46 | 8356 |
| 1739942100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1739855700 | 0.485 | 0.035 | 7.78 | 0.47 | 0.495 | 0.47 | 115583 |
| 1739769300 | 0.45 | -0.015 | -3.23 | 0.46 | 0.46 | 0.4275 | 250452 |
| 1739510100 | 0.465 | -0.06 | -11.43 | 0.52 | 0.52 | 0.45 | 160586 |
| 1739423700 | 0.525 | -0.01 | -1.87 | 0.55 | 0.55 | 0.525 | 87615 |
| 1739337300 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1739250900 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 25003 |
| 1739164500 | 0.535 | 0 | 0.00 | 0.54 | 0.55 | 0.535 | 45529 |
| 1738905300 | 0.535 | 0.005 | 0.94 | 0.535 | 0.535 | 0.535 | 2056 |
| 1738818900 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1738732500 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 26500 |
| 1738646100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1738559700 | 0.53 | -0.005 | -0.93 | 0.535 | 0.535 | 0.53 | 6814 |
| 1738300500 | 0.535 | 0.005 | 0.94 | 0.535 | 0.535 | 0.535 | 8429 |
| 1738214100 | 0.53 | 0 | 0.00 | 0.535 | 0.535 | 0.53 | 10004 |
| 1738127700 | 0.53 | -0.005 | -0.93 | 0.535 | 0.535 | 0.53 | 17200 |
| 1738041300 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 1667 |
| 1737695700 | 0.535 | 0.005 | 0.94 | 0.535 | 0.535 | 0.535 | 5000 |
| 1737609300 | 0.53 | 0 | 0.00 | 0.53 | 0.535 | 0.53 | 42259 |
| 1737522900 | 0.53 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 20318 |
| 1737436500 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 4000 |
| 1737350100 | 0.53 | -0.015 | -2.75 | 0.53 | 0.54 | 0.53 | 130182 |
| 1737090900 | 0.545 | 0.025 | 4.81 | 0.545 | 0.545 | 0.545 | 2000 |
| 1737004500 | 0.52 | -0.01 | -1.89 | 0.495 | 0.52 | 0.495 | 4750 |
| 1736918100 | 0.53 | 0 | 0.00 | 0.535 | 0.535 | 0.53 | 28651 |
| 1736831700 | 0.53 | -0.02 | -3.64 | 0.53 | 0.53 | 0.53 | 1351 |
| 1736745300 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 73 |
| 1736486100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1736399700 | 0.54 | 0 | 0.00 | 0.535 | 0.54 | 0.535 | 27699 |
| 1736313300 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 1500 |
| 1736226900 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 24000 |
| 1736140500 | 0.53 | 0.005 | 0.95 | 0.52 | 0.53 | 0.485 | 18600 |
| 1735881300 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1735794900 | 0.525 | -0.005 | -0.94 | 0.535 | 0.535 | 0.505 | 84708 |
| 1735617660 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1300 |
| 1735535700 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 847 |
| 1735276500 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 54606 |
| 1735014060 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1000 |
| 1734930900 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
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
