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 | 0.055 | 4.5643153527 | 1.205 | 1.24 | 1.145 | 424870 | 1.19526648 | DE |
| 4 | -0.025 | -1.94552529183 | 1.285 | 1.3 | 1.03 | 506139 | 1.1608701 | DE |
| 12 | 1.075 | 581.081081081 | 0.185 | 2 | 0.175 | 475522 | 1.20971929 | DE |
| 26 | 1.16 | 1160 | 0.1 | 2 | 0.099 | 2805143 | 0.22768056 | DE |
| 52 | 1.176 | 1400 | 0.084 | 2 | 0.073 | 2810504 | 0.16443617 | DE |
| 156 | 1.145 | 995.652173913 | 0.115 | 2 | 0.05 | 1572472 | 0.12790577 | DE |
| 260 | 1.201 | 2035.59322034 | 0.059 | 2 | 0.043 | 1568159 | 0.12547174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738732500 | 1.185 | 0.01 | 0.42 | 1.2 | 1.205 | 1.18 | 227823 |
| 1738646100 | 1.18 | -0.01 | -0.42 | 1.24 | 1.24 | 1.18 | 519414 |
| 1738559700 | 1.185 | -0.03 | -2.07 | 1.22 | 1.22 | 1.145 | 400845 |
| 1738300500 | 1.21 | 0 | 0.00 | 1.24 | 1.24 | 1.16 | 512098 |
| 1738214100 | 1.21 | 0.04 | 3.86 | 1.205 | 1.24 | 1.19 | 464168 |
| 1738127700 | 1.165 | 0.04 | 3.56 | 1.145 | 1.195 | 1.125 | 582580 |
| 1738041300 | 1.125 | 0.04 | 4.17 | 1.11 | 1.15 | 1.11 | 339859 |
| 1737695700 | 1.08 | 0.03 | 2.37 | 1.05 | 1.085 | 1.03 | 203777 |
| 1737609300 | 1.055 | -0.04 | -3.21 | 1.08 | 1.09 | 1.055 | 396876 |
| 1737522900 | 1.09 | -0.02 | -1.80 | 1.1 | 1.11 | 1.07 | 775171 |
| 1737436500 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.17 | 1.1 | 379161 |
| 1737350100 | 1.1399999 | -0.01 | -0.87 | 1.21 | 1.235 | 1.095 | 1363813 |
| 1737090900 | 1.15 | 0.05 | 4.55 | 1.1 | 1.18 | 1.08 | 657091 |
| 1737004500 | 1.1 | -0.07 | -5.58 | 1.135 | 1.15 | 1.1 | 401518 |
| 1736918100 | 1.165 | -0.03 | -2.51 | 1.2 | 1.2 | 1.1 | 787527 |
| 1736831700 | 1.195 | -0.06 | -4.40 | 1.24 | 1.25 | 1.19 | 501600 |
| 1736745300 | 1.25 | -0.02 | -1.19 | 1.28 | 1.28 | 1.195 | 590390 |
| 1736486100 | 1.2649999 | -0.01 | -0.78 | 1.285 | 1.3 | 1.25 | 205131 |
| 1736399700 | 1.275 | -0.02 | -1.54 | 1.285 | 1.3 | 1.275 | 307793 |
| 1736313300 | 1.295 | -0.05 | -3.72 | 1.34 | 1.34 | 1.26 | 494892 |
| 1736226900 | 1.345 | 0.04 | 3.46 | 1.32 | 1.37 | 1.31 | 494795 |
| 1736140500 | 1.3 | 0.01 | 0.39 | 1.29 | 1.32 | 1.28 | 358919 |
| 1735881300 | 1.295 | 0.01 | 1.17 | 1.275 | 1.31 | 1.2649999 | 393305 |
| 1735794900 | 1.28 | -0.04 | -3.03 | 1.3 | 1.32 | 1.2649999 | 368558 |
| 1735617660 | 1.32 | -0.06 | -4.35 | 1.35 | 1.35 | 1.29 | 725662 |
| 1735535700 | 1.3799999 | 0.01 | 0.91 | 1.36 | 1.395 | 1.3 | 424277 |
| 1735276500 | 1.3675 | -0.03 | -2.32 | 1.3799999 | 1.4 | 1.365 | 215018 |
| 1735014060 | 1.4 | -0.03 | -2.10 | 1.41 | 1.465 | 1.395 | 478975 |
| 1734930900 | 1.43 | -0.02 | -1.38 | 1.5 | 1.52 | 1.42 | 568064 |
| 1734671700 | 1.45 | 0.01 | 1.05 | 1.475 | 1.475 | 1.37 | 222106 |
| 1734585300 | 1.435 | -0.07 | -4.65 | 1.5 | 1.5 | 1.425 | 68225 |
| 1734498900 | 1.5049999 | 0.04 | 3.08 | 1.5 | 1.52 | 1.455 | 128153 |
| 1734412500 | 1.46 | 0.01 | 0.86 | 1.45 | 1.5149999 | 1.405 | 265361 |
| 1734326100 | 1.4475 | -0.06 | -3.82 | 1.51 | 1.51 | 1.3799999 | 848291 |
| 1734066900 | 1.5049999 | -0.02 | -0.99 | 1.5 | 1.525 | 1.475 | 566263 |
| 1733980500 | 1.52 | -0.02 | -0.98 | 1.5149999 | 1.525 | 1.465 | 319825 |
| 1733894100 | 1.535 | 0.08 | 5.14 | 1.47 | 1.55 | 1.47 | 81338 |
| 1733807700 | 1.46 | -0.06 | -3.95 | 1.5 | 1.535 | 1.46 | 234574 |
| 1733721300 | 1.52 | -0.09 | -5.30 | 1.565 | 1.59 | 1.51 | 658862 |
| 1733462100 | 1.605 | -0.1 | -5.59 | 1.69 | 1.715 | 1.575 | 484693 |
| 1733375700 | 1.7 | -0.01 | -0.58 | 1.69 | 1.735 | 1.665 | 164561 |
| 1733289300 | 1.71 | 0.01 | 0.59 | 1.67 | 1.715 | 1.67 | 84868 |
| 1733202900 | 1.7 | 0 | 0.29 | 1.7 | 1.735 | 1.65 | 261690 |
| 1733116500 | 1.695 | -0.12 | -6.61 | 1.85 | 1.85 | 1.65 | 234343 |
| 1732857300 | 1.815 | -0.01 | -0.27 | 1.85 | 1.85 | 1.755 | 430284 |
| 1732770900 | 1.82 | -0.18 | -9.00 | 2 | 2 | 1.82 | 660903 |
| 1732684500 | 2 | 0.13 | 6.95 | 1.9 | 2 | 1.895 | 623632 |
| 1732598100 | 1.87 | 1.68 | 884.21 | 1.9 | 1.9 | 1.845 | 60327 |
| 1732511700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1732252500 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1732166100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1732079700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731993300 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731906900 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731647700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1731561300 | 0.19 | 0.005 | 2.70 | 0.185 | 0.19 | 0.175 | 2763158 |
| 1731474900 | 0.185 | -0.005 | -2.63 | 0.19 | 0.1925 | 0.18 | 2213241 |
| 1731388500 | 0.19 | -0.005 | -2.56 | 0.2 | 0.2 | 0.185 | 1731165 |
| 1731302100 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2049999 | 0.19 | 3335079 |
| 1731042900 | 0.2 | 0.015 | 8.11 | 0.19 | 0.2 | 0.1875 | 4978673 |
| 1730956500 | 0.185 | -0.005 | -2.63 | 0.19 | 0.19 | 0.185 | 751707 |
| 1730870100 | 0.19 | 0.005 | 2.70 | 0.185 | 0.19 | 0.18 | 1504123 |
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
