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 | -0.08 | -9.09090909091 | 0.88 | 0.945 | 0.83 | 25229 | 0.86355632 | DE |
| 4 | -0.08 | -9.09090909091 | 0.88 | 0.945 | 0.83 | 16069 | 0.87939823 | DE |
| 12 | -0.495 | -38.2239382239 | 1.295 | 1.39 | 0.83 | 29912 | 1.02986999 | DE |
| 26 | -0.56 | -41.1764705882 | 1.36 | 1.575 | 0.83 | 24410 | 1.21878356 | DE |
| 52 | -0.255 | -24.1706161137 | 1.055 | 1.575 | 0.83 | 47405 | 1.26847836 | DE |
| 156 | -0.55 | -40.7407407407 | 1.35 | 1.575 | 0.37 | 36481 | 0.9222876 | DE |
| 260 | -0.9 | -52.9411764706 | 1.7 | 1.84 | 0.37 | 44790 | 1.08171366 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 0.83 | -0.02 | -2.35 | 0.84 | 0.84 | 0.83 | 18037 |
| 1737350100 | 0.85 | -0.02 | -2.30 | 0.87 | 0.875 | 0.85 | 56185 |
| 1737090900 | 0.87 | -0.075 | -7.94 | 0.88 | 0.88 | 0.87 | 6100 |
| 1737004500 | 0.945 | 0.065 | 7.39 | 0.94 | 0.945 | 0.94 | 8833 |
| 1736918100 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 36988 |
| 1736831700 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1736745300 | 0.87 | 0 | 0.00 | 0.875 | 0.88 | 0.87 | 7338 |
| 1736486100 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1736399700 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 469 |
| 1736313300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1736226900 | 0.88 | -0.04 | -4.35 | 0.92 | 0.92 | 0.88 | 1606 |
| 1736140500 | 0.92 | 0.02 | 2.22 | 0.92 | 0.925 | 0.92 | 44671 |
| 1735881300 | 0.9 | 0.015 | 1.69 | 0.9 | 0.9 | 0.9 | 2034 |
| 1735794900 | 0.885 | -0.015 | -1.67 | 0.89 | 0.89 | 0.885 | 632 |
| 1735622100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1735535700 | 0.9 | 0.015 | 1.69 | 0.9 | 0.9 | 0.885 | 4393 |
| 1735276500 | 0.885 | 0.0175 | 2.02 | 0.88 | 0.885 | 0.88 | 21615 |
| 1735014060 | 0.8675 | 0.0075 | 0.87 | 0.8675 | 0.8675 | 0.8675 | 10000 |
| 1734930900 | 0.86 | -0.025 | -2.82 | 0.865 | 0.865 | 0.86 | 21299 |
| 1734671700 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 97 |
| 1734585300 | 0.885 | 0.005 | 0.57 | 0.885 | 0.885 | 0.885 | 1250 |
| 1734498900 | 0.88 | 0.005 | 0.57 | 0.88 | 0.88 | 0.88 | 20390 |
| 1734412500 | 0.875 | -0.025 | -2.78 | 0.885 | 0.885 | 0.875 | 13085 |
| 1734326100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734066900 | 0.9 | 0.01 | 1.12 | 0.91 | 0.91 | 0.89 | 28880 |
| 1733980500 | 0.89 | 0.03 | 3.49 | 0.9 | 0.905 | 0.89 | 29536 |
| 1733894100 | 0.86 | 0.015 | 1.78 | 0.85 | 0.865 | 0.85 | 21274 |
| 1733807700 | 0.845 | 0 | 0.00 | 0.895 | 0.895 | 0.845 | 133148 |
| 1733721300 | 0.845 | -0.075 | -8.15 | 0.91 | 0.91 | 0.84 | 23572 |
| 1733462100 | 0.92 | -0.025 | -2.65 | 0.93 | 0.945 | 0.895 | 166402 |
| 1733375700 | 0.945 | 0.015 | 1.61 | 0.95 | 0.95 | 0.945 | 22386 |
| 1733289300 | 0.93 | -0.075 | -7.46 | 0.975 | 0.975 | 0.93 | 34004 |
| 1733202900 | 1.0049999 | 0.02 | 2.55 | 0.98 | 1.0049999 | 0.96 | 44966 |
| 1733116500 | 0.98 | 0 | 0.00 | 0.965 | 1 | 0.965 | 43048 |
| 1732857300 | 0.98 | -0.08 | -7.55 | 1.02 | 1.04 | 0.98 | 32105 |
| 1732770900 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1732684500 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 5 |
| 1732598100 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1732511700 | 1.06 | -0.04 | -3.64 | 1.07 | 1.07 | 1.06 | 9114 |
| 1732252500 | 1.1 | -0.11 | -9.09 | 1.18 | 1.18 | 1.1 | 67765 |
| 1732166100 | 1.21 | 0.03 | 2.54 | 1.21 | 1.21 | 1.21 | 10000 |
| 1732079700 | 1.18 | -0.04 | -3.28 | 1.23 | 1.23 | 1.15 | 80269 |
| 1731993300 | 1.22 | -0.02 | -1.21 | 1.21 | 1.22 | 1.21 | 45000 |
| 1731906900 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1731647700 | 1.235 | -0.04 | -2.76 | 1.24 | 1.24 | 1.235 | 30400 |
| 1731561300 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1731474900 | 1.27 | 0.04 | 3.25 | 1.2649999 | 1.325 | 1.2649999 | 24806 |
| 1731388500 | 1.23 | -0.01 | -0.40 | 1.25 | 1.25 | 1.155 | 44164 |
| 1731302100 | 1.235 | -0.1 | -7.14 | 1.3 | 1.33 | 1.235 | 63505 |
| 1731042900 | 1.33 | 0.04 | 3.10 | 1.305 | 1.33 | 1.3 | 15384 |
| 1730956500 | 1.29 | -0.1 | -7.19 | 1.29 | 1.29 | 1.29 | 5000 |
| 1730870100 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.3899999 | 727 |
| 1730783700 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.3799999 | 1031 |
| 1730697300 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.3899999 | 1.35 | 25145 |
| 1730438100 | 1.37 | 0.03 | 2.24 | 1.295 | 1.37 | 1.295 | 99306 |
| 1730351700 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730265300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730178900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1730092500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1729833300 | 1.34 | 0.04 | 3.08 | 1.345 | 1.345 | 1.34 | 8363 |
| 1729746900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.29 | 48499 |
| 1729660500 | 1.3 | -0.02 | -1.52 | 1.29 | 1.3 | 1.29 | 18173 |
| 1729574100 | 1.32 | -0.03 | -1.86 | 1.32 | 1.32 | 1.31 | 2562 |
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
