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 | 0.015 | 3.48837209302 | 0.43 | 0.47 | 0.425 | 133163 | 0.44992816 | DE |
| 4 | 0.005 | 1.13636363636 | 0.44 | 0.47 | 0.425 | 80593 | 0.4411888 | DE |
| 12 | 0.02 | 4.70588235294 | 0.425 | 0.47 | 0.405 | 87112 | 0.43498981 | DE |
| 26 | 0.075 | 20.2702702703 | 0.37 | 0.47 | 0.35 | 71688 | 0.4107541 | DE |
| 52 | 0.045 | 11.25 | 0.4 | 0.47 | 0.33 | 57761 | 0.40332646 | DE |
| 156 | -1.335 | -75 | 1.78 | 1.84 | 0.29 | 64286 | 0.68968262 | DE |
| 260 | -0.425 | -48.8505747126 | 0.87 | 2.2 | 0.29 | 92404 | 1.07138714 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 0.4375 | -0.0175 | -3.85 | 0.44 | 0.45 | 0.425 | 21674 |
| 1732770900 | 0.455 | -0.005 | -1.09 | 0.46 | 0.47 | 0.435 | 201766 |
| 1732684500 | 0.46 | 0.015 | 3.37 | 0.45 | 0.46 | 0.435 | 135369 |
| 1732598100 | 0.445 | 0.01 | 2.30 | 0.44 | 0.46 | 0.43 | 246568 |
| 1732511700 | 0.435 | 0 | 0.00 | 0.43 | 0.435 | 0.425 | 60439 |
| 1732252500 | 0.435 | 0.0025 | 0.58 | 0.425 | 0.435 | 0.425 | 48608 |
| 1732166100 | 0.4325 | 0.0025 | 0.58 | 0.4275 | 0.4325 | 0.425 | 67203 |
| 1732079700 | 0.43 | -0.0075 | -1.71 | 0.44 | 0.44 | 0.425 | 85651 |
| 1731993300 | 0.4375 | 0.0075 | 1.74 | 0.43 | 0.44 | 0.43 | 68817 |
| 1731906900 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.43 | 8486 |
| 1731647700 | 0.435 | -0.005 | -1.14 | 0.44 | 0.445 | 0.43 | 165804 |
| 1731561300 | 0.44 | 0.015 | 3.53 | 0.44 | 0.445 | 0.43 | 82238 |
| 1731474900 | 0.425 | -0.01 | -2.30 | 0.44 | 0.44 | 0.425 | 58566 |
| 1731388500 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.43 | 12299 |
| 1731302100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 65367 |
| 1731042900 | 0.44 | 0.0075 | 1.73 | 0.425 | 0.44 | 0.425 | 52688 |
| 1730956500 | 0.4325 | 0.0025 | 0.58 | 0.435 | 0.44 | 0.43 | 55278 |
| 1730870100 | 0.43 | -0.01 | -2.27 | 0.4325 | 0.44 | 0.43 | 17353 |
| 1730783700 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.43 | 62363 |
| 1730697300 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.43 | 95314 |
| 1730438100 | 0.44 | 0 | 0.00 | 0.45 | 0.46 | 0.44 | 98947 |
| 1730351700 | 0.44 | 0.005 | 1.15 | 0.45 | 0.45 | 0.44 | 2989 |
| 1730265300 | 0.435 | -0.015 | -3.33 | 0.455 | 0.455 | 0.435 | 17536 |
| 1730178900 | 0.45 | 0.0125 | 2.86 | 0.45 | 0.45 | 0.45 | 100906 |
| 1730092500 | 0.4375 | 0.0175 | 4.17 | 0.45 | 0.465 | 0.4375 | 118450 |
| 1729833300 | 0.42 | -0.005 | -1.18 | 0.44 | 0.44 | 0.42 | 14599 |
| 1729746900 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 14109 |
| 1729660500 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 4999 |
| 1729574100 | 0.43 | -0.0025 | -0.58 | 0.435 | 0.435 | 0.43 | 5040 |
| 1729487700 | 0.4325 | 0.0075 | 1.76 | 0.44 | 0.44 | 0.4325 | 42278 |
| 1729228500 | 0.425 | -0.005 | -1.16 | 0.425 | 0.44 | 0.425 | 11197 |
| 1729142100 | 0.43 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 6451 |
| 1729055700 | 0.43 | 0.01 | 2.38 | 0.435 | 0.44 | 0.4099999 | 29087 |
| 1728969300 | 0.42 | -0.025 | -5.62 | 0.445 | 0.455 | 0.42 | 31022 |
| 1728882900 | 0.445 | 0.01 | 2.30 | 0.445 | 0.445 | 0.44 | 2022 |
| 1728623700 | 0.435 | 0.0025 | 0.58 | 0.44 | 0.445 | 0.43 | 4001 |
| 1728537300 | 0.4325 | -0.0125 | -2.81 | 0.44 | 0.44 | 0.4275 | 8809 |
| 1728450900 | 0.445 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 3193 |
| 1728364500 | 0.445 | -0.015 | -3.26 | 0.45 | 0.455 | 0.44 | 44942 |
| 1728278100 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 38378 |
| 1728022500 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 133879 |
| 1727936100 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 6705 |
| 1727849700 | 0.465 | -0.005 | -1.06 | 0.46 | 0.47 | 0.455 | 26012 |
| 1727763300 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.455 | 28413 |
| 1727676900 | 0.46 | 0.02 | 4.55 | 0.47 | 0.47 | 0.455 | 173835 |
| 1727417700 | 0.44 | 0.01 | 2.33 | 0.44 | 0.45 | 0.43 | 457722 |
| 1727331300 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 64799 |
| 1727244900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 94462 |
| 1727158500 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.425 | 0.405 | 757171 |
| 1727072100 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.405 | 11749 |
| 1726812900 | 0.415 | -0.02 | -4.60 | 0.43 | 0.43 | 0.405 | 227121 |
| 1726726500 | 0.435 | 0 | 0.00 | 0.43 | 0.435 | 0.43 | 17574 |
| 1726640100 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.435 | 8256 |
| 1726553700 | 0.44 | 0.01 | 2.33 | 0.425 | 0.44 | 0.415 | 62498 |
| 1726467300 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.42 | 8691 |
| 1726208100 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.42 | 6037 |
| 1726121700 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.42 | 124002 |
| 1726035300 | 0.43 | 0.005 | 1.18 | 0.42 | 0.45 | 0.42 | 522841 |
| 1725948900 | 0.425 | 0.0025 | 0.59 | 0.425 | 0.425 | 0.42 | 26625 |
| 1725862500 | 0.4225 | -0.0075 | -1.74 | 0.425 | 0.43 | 0.42 | 257503 |
| 1725603300 | 0.43 | 0.03 | 7.50 | 0.4 | 0.43 | 0.395 | 143475 |
| 1725516900 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.39 | 18397 |
| 1725430500 | 0.395 | -0.005 | -1.25 | 0.39 | 0.395 | 0.39 | 386 |
| 1725344100 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 43950 |
| 1725257700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 119837 |
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
Premium
