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 | 0.003 | 7.5 | 0.04 | 0.043 | 0.037 | 1034090 | 0.03787802 | DE |
| 4 | 0.003 | 7.5 | 0.04 | 0.043 | 0.028 | 637322 | 0.03653328 | DE |
| 12 | -0.003 | -6.52173913043 | 0.046 | 0.049 | 0.025 | 461897 | 0.03528188 | DE |
| 26 | -0.005 | -10.4166666667 | 0.048 | 0.056 | 0.025 | 322105 | 0.03774865 | DE |
| 52 | -0.052 | -54.7368421053 | 0.095 | 0.098 | 0.025 | 243045 | 0.04190503 | DE |
| 156 | -0.197 | -82.0833333333 | 0.24 | 0.25 | 0.025 | 170876 | 0.11041412 | DE |
| 260 | -0.197 | -82.0833333333 | 0.24 | 0.25 | 0.025 | 170876 | 0.11041412 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 0.036 | -0.001 | -2.70 | 0.039 | 0.039 | 0.036 | 512013 |
| 1740460500 | 0.037 | -0.004 | -9.76 | 0.041 | 0.041 | 0.037 | 3278162 |
| 1740374100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1740114900 | 0.041 | -0.001 | -2.38 | 0.04 | 0.041 | 0.04 | 500368 |
| 1740028500 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 278428 |
| 1739942100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 79400 |
| 1739855700 | 0.04 | 0.001 | 2.56 | 0.038 | 0.04 | 0.038 | 1066141 |
| 1739769300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1739510100 | 0.039 | -0.003 | -7.14 | 0.039 | 0.039 | 0.039 | 220000 |
| 1739423700 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 97405 |
| 1739337300 | 0.041 | 0.005 | 13.89 | 0.037 | 0.0429999 | 0.037 | 336719 |
| 1739250900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 862595 |
| 1739164500 | 0.036 | 0.003 | 9.09 | 0.034 | 0.036 | 0.034 | 1463484 |
| 1738905300 | 0.033 | 0.003 | 10.00 | 0.03 | 0.035 | 0.028 | 1853107 |
| 1738818900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 35000 |
| 1738732500 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 200000 |
| 1738646100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 300000 |
| 1738559700 | 0.031 | -0.004 | -11.43 | 0.032 | 0.032 | 0.031 | 193202 |
| 1738300500 | 0.035 | -0.001 | -2.78 | 0.031 | 0.035 | 0.03 | 287786 |
| 1738214100 | 0.036 | -0.004 | -10.00 | 0.036 | 0.036 | 0.036 | 200000 |
| 1738127700 | 0.04 | -0.0045 | -10.11 | 0.04 | 0.04 | 0.04 | 220000 |
| 1738041300 | 0.0445 | -0.0005 | -1.11 | 0.0445 | 0.0445 | 0.0445 | 48 |
| 1737695700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15000 |
| 1737609300 | 0.045 | 0.001 | 2.27 | 0.0429999 | 0.045 | 0.042 | 517850 |
| 1737522900 | 0.044 | 0 | 0.00 | 0.0429999 | 0.044 | 0.0429999 | 469000 |
| 1737436500 | 0.044 | 0.009 | 25.71 | 0.036 | 0.044 | 0.036 | 610810 |
| 1737350100 | 0.035 | 0.003 | 9.38 | 0.033 | 0.036 | 0.033 | 270537 |
| 1737090900 | 0.032 | 0.002 | 6.67 | 0.03 | 0.032 | 0.0295 | 3352535 |
| 1737004500 | 0.03 | 0.002 | 7.14 | 0.029 | 0.03 | 0.029 | 1439334 |
| 1736918100 | 0.028 | 0.002 | 7.69 | 0.027 | 0.028 | 0.027 | 37037 |
| 1736831700 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.026 | 250000 |
| 1736745300 | 0.025 | -0.002 | -7.41 | 0.026 | 0.026 | 0.025 | 48055 |
| 1736486100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 150410 |
| 1736399700 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 196527 |
| 1736313300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 1 |
| 1736226900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 16769 |
| 1736140500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 40411 |
| 1735881300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 70700 |
| 1735790460 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1735617660 | 0.028 | -0.001 | -3.45 | 0.03 | 0.03 | 0.028 | 220000 |
| 1735535700 | 0.029 | -0.002 | -6.45 | 0.032 | 0.034 | 0.029 | 364970 |
| 1735276500 | 0.031 | -0.001 | -3.13 | 0.03 | 0.031 | 0.029 | 521068 |
| 1735014060 | 0.032 | -0.004 | -11.11 | 0.033 | 0.033 | 0.032 | 63933 |
| 1734930900 | 0.036 | -0.003 | -7.69 | 0.036 | 0.036 | 0.036 | 15000 |
| 1734671700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 260686 |
| 1734585300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10109 |
| 1734498900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734412500 | 0.04 | -0.009 | -18.37 | 0.042 | 0.042 | 0.04 | 352391 |
| 1734326100 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734066900 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1733980500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1733894100 | 0.049 | 0.003 | 6.52 | 0.049 | 0.049 | 0.049 | 16076 |
| 1733807700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 4324 |
| 1733721300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733462100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733375700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733289300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733202900 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 117096 |
| 1733116500 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 650 |
| 1732857300 | 0.046 | 0.002 | 4.55 | 0.046 | 0.046 | 0.046 | 15000 |
| 1732770900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1732684500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 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
