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 | -0.14 | -9.79020979021 | 1.43 | 1.4425 | 1.21 | 152630 | 1.29973255 | DE |
| 4 | -0.245 | -15.9609120521 | 1.535 | 1.645 | 1.21 | 119276 | 1.40919972 | DE |
| 12 | -0.38 | -22.754491018 | 1.67 | 1.94 | 1.21 | 105699 | 1.5448226 | DE |
| 26 | -0.185 | -12.5423728814 | 1.475 | 2.09 | 1.21 | 145198 | 1.66921267 | DE |
| 52 | 0.44 | 51.7647058824 | 0.85 | 2.09 | 0.64 | 134801 | 1.43488552 | DE |
| 156 | -1.99 | -60.6707317073 | 3.28 | 3.78 | 0.64 | 162382 | 1.81588878 | DE |
| 260 | 1.11 | 616.666666667 | 0.18 | 4.23 | 0.15 | 282828 | 1.86638511 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 1.305 | 0.04 | 3.57 | 1.27 | 1.315 | 1.26 | 84931 |
| 1733116500 | 1.26 | -0.08 | -5.97 | 1.345 | 1.3799999 | 1.21 | 483905 |
| 1732857300 | 1.34 | -0.03 | -1.83 | 1.395 | 1.395 | 1.34 | 69233 |
| 1732770900 | 1.365 | -0.02 | -1.44 | 1.44 | 1.44 | 1.355 | 57678 |
| 1732684500 | 1.385 | 0.01 | 0.36 | 1.415 | 1.42 | 1.385 | 89397 |
| 1732598100 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.4424999 | 1.3799999 | 62937 |
| 1732511700 | 1.42 | -0.02 | -1.39 | 1.445 | 1.445 | 1.415 | 49450 |
| 1732252500 | 1.44 | 0.04 | 2.86 | 1.41 | 1.45 | 1.4 | 89583 |
| 1732166100 | 1.4 | 0.04 | 2.94 | 1.415 | 1.435 | 1.3899999 | 112377 |
| 1732079700 | 1.36 | -0.02 | -1.45 | 1.395 | 1.395 | 1.36 | 60360 |
| 1731993300 | 1.3799999 | 0 | 0.00 | 1.45 | 1.45 | 1.33 | 155510 |
| 1731906900 | 1.3799999 | -0.06 | -4.17 | 1.45 | 1.45 | 1.35 | 185413 |
| 1731647700 | 1.44 | 0.02 | 1.41 | 1.425 | 1.45 | 1.395 | 115365 |
| 1731561300 | 1.42 | -0.05 | -3.40 | 1.49 | 1.49 | 1.41 | 164460 |
| 1731474900 | 1.47 | 0 | 0.00 | 1.48 | 1.5 | 1.46 | 87737 |
| 1731388500 | 1.47 | -0.07 | -4.23 | 1.525 | 1.575 | 1.455 | 96366 |
| 1731302100 | 1.535 | -0.04 | -2.23 | 1.575 | 1.585 | 1.51 | 113098 |
| 1731042900 | 1.57 | 0.03 | 1.95 | 1.555 | 1.61 | 1.555 | 67130 |
| 1730956500 | 1.54 | -0.1 | -6.10 | 1.62 | 1.6299999 | 1.535 | 104838 |
| 1730870100 | 1.6399999 | 0.07 | 4.79 | 1.58 | 1.645 | 1.565 | 60865 |
| 1730783700 | 1.565 | 0.04 | 2.96 | 1.535 | 1.59 | 1.525 | 159815 |
| 1730697300 | 1.52 | 0.06 | 4.11 | 1.5 | 1.53 | 1.485 | 163059 |
| 1730438100 | 1.46 | 0.01 | 1.04 | 1.44 | 1.48 | 1.44 | 17460 |
| 1730351700 | 1.445 | -0.01 | -0.69 | 1.495 | 1.495 | 1.44 | 38737 |
| 1730265300 | 1.455 | 0.01 | 0.34 | 1.44 | 1.485 | 1.42 | 67819 |
| 1730178900 | 1.45 | -0.01 | -0.34 | 1.48 | 1.49 | 1.44 | 33794 |
| 1730092500 | 1.455 | -0.05 | -3.00 | 1.495 | 1.52 | 1.45 | 42473 |
| 1729833300 | 1.5 | 0.08 | 5.63 | 1.445 | 1.51 | 1.44 | 64551 |
| 1729746900 | 1.42 | -0.02 | -1.39 | 1.45 | 1.45 | 1.415 | 81128 |
| 1729660500 | 1.44 | -0.01 | -0.69 | 1.475 | 1.5 | 1.44 | 61222 |
| 1729574100 | 1.45 | -0.03 | -2.03 | 1.49 | 1.49 | 1.445 | 106256 |
| 1729487700 | 1.48 | -0.06 | -3.58 | 1.545 | 1.545 | 1.445 | 151990 |
| 1729228500 | 1.535 | -0.02 | -0.97 | 1.54 | 1.56 | 1.53 | 84737 |
| 1729142100 | 1.55 | 0.02 | 1.31 | 1.56 | 1.6 | 1.53 | 51963 |
| 1729055700 | 1.53 | -0.05 | -2.86 | 1.59 | 1.59 | 1.53 | 53653 |
| 1728969300 | 1.575 | -0.01 | -0.32 | 1.59 | 1.615 | 1.565 | 113365 |
| 1728882900 | 1.58 | 0.03 | 1.61 | 1.605 | 1.62 | 1.55 | 121104 |
| 1728623700 | 1.555 | -0.02 | -1.27 | 1.6 | 1.6 | 1.555 | 106474 |
| 1728537300 | 1.575 | 0.03 | 2.27 | 1.6 | 1.6 | 1.55 | 96099 |
| 1728450900 | 1.54 | -0.07 | -4.05 | 1.615 | 1.615 | 1.51 | 168289 |
| 1728364500 | 1.605 | -0.07 | -3.89 | 1.655 | 1.66 | 1.605 | 98030 |
| 1728278100 | 1.67 | -0.02 | -1.18 | 1.69 | 1.69 | 1.635 | 30368 |
| 1728022500 | 1.69 | 0 | 0.00 | 1.66 | 1.69 | 1.565 | 237160 |
| 1727936100 | 1.69 | 0.03 | 1.81 | 1.69 | 1.69 | 1.65 | 108038 |
| 1727849700 | 1.66 | -0.14 | -7.52 | 1.775 | 1.78 | 1.6299999 | 263570 |
| 1727763300 | 1.795 | 0.01 | 0.56 | 1.795 | 1.84 | 1.785 | 73766 |
| 1727676900 | 1.785 | 0.02 | 1.42 | 1.775 | 1.8 | 1.775 | 59410 |
| 1727417700 | 1.76 | -0.06 | -3.03 | 1.805 | 1.815 | 1.76 | 74406 |
| 1727331300 | 1.815 | 0.03 | 1.68 | 1.81 | 1.845 | 1.75 | 85931 |
| 1727244900 | 1.785 | -0.04 | -1.92 | 1.85 | 1.94 | 1.77 | 124655 |
| 1727158500 | 1.82 | 0.07 | 3.70 | 1.76 | 1.86 | 1.755 | 258698 |
| 1727072100 | 1.755 | 0.05 | 3.24 | 1.725 | 1.78 | 1.68 | 152817 |
| 1726812900 | 1.7 | 0.04 | 2.72 | 1.66 | 1.72 | 1.6399999 | 161884 |
| 1726726500 | 1.655 | -0.01 | -0.30 | 1.66 | 1.685 | 1.65 | 55752 |
| 1726640100 | 1.66 | -0.01 | -0.30 | 1.69 | 1.69 | 1.65 | 59954 |
| 1726553700 | 1.665 | -0.01 | -0.30 | 1.7 | 1.7 | 1.66 | 50830 |
| 1726467300 | 1.67 | -0.02 | -0.89 | 1.685 | 1.7 | 1.665 | 46712 |
| 1726208100 | 1.685 | 0.03 | 1.51 | 1.69 | 1.695 | 1.65 | 53200 |
| 1726121700 | 1.66 | 0.03 | 2.15 | 1.645 | 1.75 | 1.6399999 | 125835 |
| 1726035300 | 1.625 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.615 | 35049 |
| 1725948900 | 1.625 | 0 | 0.00 | 1.67 | 1.67 | 1.62 | 105555 |
| 1725862500 | 1.625 | -0.02 | -0.91 | 1.67 | 1.67 | 1.605 | 94752 |
| 1725603300 | 1.6399999 | 0.01 | 0.92 | 1.675 | 1.675 | 1.61 | 108918 |
| 1725516900 | 1.625 | -0.02 | -0.91 | 1.68 | 1.68 | 1.6175 | 62799 |
| 1725430500 | 1.6399999 | -0.04 | -2.38 | 1.675 | 1.675 | 1.61 | 72330 |
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
