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 | -0.005 | -1.19047619048 | 0.42 | 0.44 | 0.4 | 248175 | 0.43130862 | DE |
| 4 | -0.12 | -22.4299065421 | 0.535 | 0.54 | 0.4 | 237232 | 0.4753816 | DE |
| 12 | -0.18 | -30.2521008403 | 0.595 | 0.6 | 0.4 | 216214 | 0.50103002 | DE |
| 26 | -0.085 | -17 | 0.5 | 0.66 | 0.4 | 270479 | 0.5469333 | DE |
| 52 | 0.19 | 84.4444444444 | 0.225 | 0.66 | 0.22 | 251654 | 0.47630892 | DE |
| 156 | -0.025 | -5.68181818182 | 0.44 | 0.66 | 0.165 | 211251 | 0.37525744 | DE |
| 260 | -0.27 | -39.4160583942 | 0.685 | 1.07 | 0.165 | 249298 | 0.53525816 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741670100 | 0.42 | -0.02 | -4.55 | 0.415 | 0.43 | 0.405 | 208600 |
| 1741583700 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.43 | 12359 |
| 1741324500 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.42 | 226797 |
| 1741238100 | 0.435 | -0.005 | -1.14 | 0.425 | 0.4375 | 0.42 | 353152 |
| 1741151700 | 0.44 | 0.015 | 3.53 | 0.43 | 0.44 | 0.43 | 198487 |
| 1741065300 | 0.425 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 450078 |
| 1740978900 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 340737 |
| 1740719700 | 0.45 | -0.005 | -1.10 | 0.45 | 0.455 | 0.445 | 189175 |
| 1740633300 | 0.455 | 0 | 0.00 | 0.44 | 0.46 | 0.435 | 230797 |
| 1740546900 | 0.455 | -0.02 | -4.21 | 0.46 | 0.46 | 0.44 | 564175 |
| 1740460500 | 0.475 | 0.005 | 1.06 | 0.4675 | 0.475 | 0.465 | 45899 |
| 1740374100 | 0.47 | -0.02 | -4.08 | 0.485 | 0.485 | 0.465 | 110158 |
| 1740114900 | 0.49 | 0.005 | 1.03 | 0.48 | 0.49 | 0.48 | 21844 |
| 1740028500 | 0.485 | -0.025 | -4.90 | 0.51 | 0.51 | 0.485 | 219223 |
| 1739942100 | 0.51 | -0.01 | -1.92 | 0.525 | 0.525 | 0.51 | 48279 |
| 1739855700 | 0.52 | -0.005 | -0.95 | 0.525 | 0.525 | 0.52 | 15448 |
| 1739769300 | 0.525 | 0.015 | 2.94 | 0.52 | 0.535 | 0.52 | 317606 |
| 1739510100 | 0.51 | -0.015 | -2.86 | 0.515 | 0.53 | 0.51 | 115488 |
| 1739423700 | 0.525 | -0.005 | -0.94 | 0.54 | 0.54 | 0.51 | 87214 |
| 1739337300 | 0.53 | 0.005 | 0.95 | 0.525 | 0.53 | 0.525 | 1033710 |
| 1739250900 | 0.525 | 0.005 | 0.96 | 0.535 | 0.535 | 0.52 | 164010 |
| 1739164500 | 0.52 | 0 | 0.00 | 0.53 | 0.535 | 0.52 | 134876 |
| 1738905300 | 0.52 | 0.045 | 9.47 | 0.48 | 0.545 | 0.4775 | 1422468 |
| 1738818900 | 0.475 | 0.01 | 2.15 | 0.475 | 0.485 | 0.475 | 110589 |
| 1738732500 | 0.465 | 0.005 | 1.09 | 0.465 | 0.475 | 0.46 | 83714 |
| 1738646100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 161886 |
| 1738559700 | 0.46 | 0 | 0.00 | 0.48 | 0.48 | 0.46 | 111968 |
| 1738300500 | 0.46 | 0.015 | 3.37 | 0.445 | 0.46 | 0.445 | 152570 |
| 1738214100 | 0.445 | -0.05 | -10.10 | 0.48 | 0.48 | 0.42 | 832334 |
| 1738127700 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.48 | 97929 |
| 1738041300 | 0.51 | 0.025 | 5.15 | 0.485 | 0.515 | 0.485 | 69692 |
| 1737695700 | 0.485 | 0.005 | 1.04 | 0.49 | 0.5 | 0.48 | 127183 |
| 1737609300 | 0.48 | -0.005 | -1.03 | 0.48 | 0.4875 | 0.48 | 163603 |
| 1737522900 | 0.485 | -0.01 | -2.02 | 0.495 | 0.495 | 0.48 | 64818 |
| 1737436500 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.485 | 270593 |
| 1737350100 | 0.51 | -0.01 | -1.92 | 0.525 | 0.525 | 0.5 | 195620 |
| 1737090900 | 0.52 | -0.005 | -0.95 | 0.52 | 0.53 | 0.52 | 95754 |
| 1737004500 | 0.525 | -0.005 | -0.94 | 0.54 | 0.54 | 0.52 | 629327 |
| 1736918100 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 13437 |
| 1736831700 | 0.52 | -0.01 | -1.89 | 0.53 | 0.535 | 0.52 | 228765 |
| 1736745300 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.53 | 204374 |
| 1736486100 | 0.56 | -0.01 | -1.75 | 0.575 | 0.575 | 0.56 | 154481 |
| 1736399700 | 0.5699999 | 0.0299999 | 5.56 | 0.55 | 0.575 | 0.55 | 107283 |
| 1736313300 | 0.54 | -0.005 | -0.92 | 0.545 | 0.55 | 0.54 | 137499 |
| 1736226900 | 0.545 | -0.005 | -0.91 | 0.545 | 0.56 | 0.545 | 147883 |
| 1736140500 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.545 | 71655 |
| 1735881300 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.56 | 80866 |
| 1735794900 | 0.5649999 | -0.015 | -2.59 | 0.575 | 0.575 | 0.56 | 183682 |
| 1735617660 | 0.58 | 0.0150001 | 2.65 | 0.5699999 | 0.58 | 0.5699999 | 33606 |
| 1735535700 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5649999 | 142868 |
| 1735276500 | 0.5649999 | -0.003 | -0.53 | 0.5699999 | 0.5699999 | 0.5649999 | 15729 |
| 1735014060 | 0.5679999 | 0.003 | 0.53 | 0.5699999 | 0.5699999 | 0.5649999 | 671810 |
| 1734930900 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.555 | 62785 |
| 1734671700 | 0.5649999 | -0.005 | -0.88 | 0.5699999 | 0.5699999 | 0.55 | 66518 |
| 1734585300 | 0.5699999 | -0.015 | -2.56 | 0.585 | 0.585 | 0.5699999 | 61165 |
| 1734498900 | 0.585 | -0.005 | -0.85 | 0.6 | 0.6 | 0.585 | 58034 |
| 1734412500 | 0.59 | -0.01 | -1.67 | 0.595 | 0.6 | 0.59 | 195964 |
| 1734326100 | 0.6 | 0 | 0.00 | 0.605 | 0.605 | 0.59 | 248400 |
| 1734066900 | 0.6 | 0.01 | 1.69 | 0.6 | 0.605 | 0.59 | 510002 |
| 1733980500 | 0.59 | 0.005 | 0.85 | 0.585 | 0.59 | 0.585 | 45854 |
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
