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 | 0.02 | 2.40963855422 | 0.83 | 0.86 | 0.83 | 5840 | 0.83 | DE |
| 4 | 0.05 | 6.25 | 0.8 | 0.87 | 0.76 | 12027 | 0.81281895 | DE |
| 12 | 0.07 | 8.97435897436 | 0.78 | 0.885 | 0.74 | 7167 | 0.80456824 | DE |
| 26 | 0.12 | 16.4383561644 | 0.73 | 0.97 | 0.655 | 12328 | 0.8060614 | DE |
| 52 | 0.12 | 16.4383561644 | 0.73 | 0.97 | 0.485 | 11000 | 0.74000792 | DE |
| 156 | 0.35 | 70 | 0.5 | 0.97 | 0.485 | 10846 | 0.73767392 | DE |
| 260 | 0.35 | 70 | 0.5 | 0.97 | 0.485 | 10846 | 0.73767392 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727158500 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.84 | 3000 |
| 1727072100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 17171 |
| 1726812900 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1726726500 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1726640100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 108 |
| 1726553700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 240 |
| 1726467300 | 0.83 | 0.005 | 0.61 | 0.8149999 | 0.83 | 0.8149999 | 3890 |
| 1726208100 | 0.825 | -0.045 | -5.17 | 0.865 | 0.865 | 0.825 | 1350 |
| 1726121700 | 0.87 | 0 | 0.00 | 0.865 | 0.87 | 0.865 | 2224 |
| 1726035300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1725948900 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1725862500 | 0.87 | 0.045 | 5.45 | 0.83 | 0.87 | 0.83 | 16600 |
| 1725603300 | 0.825 | 0.0425 | 5.43 | 0.825 | 0.825 | 0.825 | 1930 |
| 1725516900 | 0.7825 | -0.0275 | -3.40 | 0.825 | 0.83 | 0.7825 | 24128 |
| 1725430500 | 0.81 | 0.05 | 6.58 | 0.83 | 0.84 | 0.8 | 65826 |
| 1725344100 | 0.76 | -0.04 | -5.00 | 0.76 | 0.76 | 0.76 | 3048 |
| 1725257700 | 0.8 | 0.015 | 1.91 | 0.785 | 0.8199999 | 0.785 | 9709 |
| 1724998500 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1724912100 | 0.785 | 0.015 | 1.95 | 0.8 | 0.8 | 0.785 | 10123 |
| 1724825700 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1724739300 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1724652900 | 0.77 | -0.03 | -3.75 | 0.77 | 0.77 | 0.77 | 18000 |
| 1724393700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1724307300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1724220900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 185 |
| 1724134500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1724048100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 13 |
| 1723788900 | 0.8 | 0.06 | 8.11 | 0.8 | 0.8 | 0.795 | 627 |
| 1723702500 | 0.74 | -0.04 | -5.13 | 0.795 | 0.795 | 0.74 | 3919 |
| 1723616100 | 0.78 | -0.0025 | -0.32 | 0.785 | 0.79 | 0.77 | 11000 |
| 1723529700 | 0.7825 | 0 | 0.00 | 0.7825 | 0.7825 | 0.7825 | 0 |
| 1723443300 | 0.7825 | 0 | 0.00 | 0.7825 | 0.7825 | 0.7825 | 1915 |
| 1723184100 | 0.7825 | 0.0425 | 5.74 | 0.785 | 0.785 | 0.7825 | 1630 |
| 1723097700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 323 |
| 1723011300 | 0.74 | -0.02 | -2.63 | 0.765 | 0.765 | 0.74 | 8546 |
| 1722924900 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.76 | 18000 |
| 1722838500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1722579300 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.78 | 6467 |
| 1722492900 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 1337 |
| 1722406500 | 0.79 | 0.005 | 0.64 | 0.79 | 0.79 | 0.79 | 226 |
| 1722320100 | 0.785 | -0.035 | -4.27 | 0.765 | 0.785 | 0.765 | 3147 |
| 1722233700 | 0.8199999 | 0.0149999 | 1.86 | 0.8 | 0.8199999 | 0.765 | 6525 |
| 1721974500 | 0.805 | -0.015 | -1.83 | 0.805 | 0.805 | 0.805 | 2915 |
| 1721888100 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.83 | 0.8199999 | 2125 |
| 1721801700 | 0.8 | -0.065 | -7.51 | 0.87 | 0.87 | 0.8 | 2102 |
| 1721715300 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1721628900 | 0.865 | 0.005 | 0.58 | 0.865 | 0.865 | 0.865 | 2934 |
| 1721369700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 172 |
| 1721283300 | 0.86 | 0.06 | 7.50 | 0.825 | 0.86 | 0.8199999 | 21614 |
| 1721196900 | 0.8 | -0.045 | -5.33 | 0.85 | 0.85 | 0.8 | 1010 |
| 1721110500 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1721024100 | 0.845 | 0.04 | 4.97 | 0.845 | 0.845 | 0.845 | 112 |
| 1720764900 | 0.805 | 0.005 | 0.63 | 0.805 | 0.805 | 0.805 | 1540 |
| 1720678500 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.795 | 1232 |
| 1720592100 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1720505700 | 0.8199999 | 0.0199999 | 2.50 | 0.8149999 | 0.8199999 | 0.8149999 | 2403 |
| 1720419300 | 0.8 | -0.07 | -8.05 | 0.885 | 0.885 | 0.8 | 14674 |
| 1720160100 | 0.87 | 0.06 | 7.41 | 0.87 | 0.87 | 0.87 | 2000 |
| 1720073700 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1719987300 | 0.81 | 0.01 | 1.25 | 0.81 | 0.8149999 | 0.81 | 5166 |
| 1719900900 | 0.8 | 0.04 | 5.26 | 0.78 | 0.8 | 0.78 | 17149 |
| 1719814500 | 0.76 | 0.0075001 | 1.00 | 0.74 | 0.76 | 0.74 | 11039 |
| 1719555300 | 0.7524999 | 0.0024999 | 0.33 | 0.75 | 0.76 | 0.75 | 9894 |
| 1719468900 | 0.75 | -0.1 | -11.76 | 0.8149999 | 0.8199999 | 0.75 | 75291 |
| 1719382500 | 0.85 | 0.01 | 1.19 | 0.845 | 0.85 | 0.84 | 3714 |
| 1719296100 | 0.84 | -0.03 | -3.45 | 0.86 | 0.86 | 0.84 | 14168 |
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
