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 | 0.17 | 6.25 | 2.72 | 2.89 | 2.72 | 9454 | 2.76286615 | DE |
| 4 | 0.13 | 4.71014492754 | 2.76 | 2.89 | 2.51 | 19602 | 2.70414848 | DE |
| 12 | 0.24 | 9.05660377358 | 2.65 | 2.89 | 2.51 | 122323 | 2.70755999 | DE |
| 26 | 0.8 | 38.2775119617 | 2.09 | 2.89 | 2.08 | 71276 | 2.64104711 | DE |
| 52 | 1.2 | 71.0059171598 | 1.69 | 2.89 | 1.605 | 47073 | 2.49164783 | DE |
| 156 | 0.84 | 40.9756097561 | 2.05 | 2.89 | 1.345 | 24180 | 2.38044892 | DE |
| 260 | 0.84 | 40.9756097561 | 2.05 | 2.89 | 1.345 | 24180 | 2.38044892 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 2.8 | 0.02 | 0.72 | 2.84 | 2.85 | 2.8 | 731965 |
| 1731906900 | 2.7799999 | 0.02 | 0.72 | 2.7799999 | 2.82 | 2.75 | 13220 |
| 1731647700 | 2.7599999 | 0.01 | 0.36 | 2.72 | 2.8 | 2.72 | 18419 |
| 1731561300 | 2.75 | 0 | 0.00 | 2.75 | 2.7599999 | 2.75 | 373 |
| 1731474900 | 2.75 | -0.02 | -0.72 | 2.74 | 2.77 | 2.74 | 13888 |
| 1731388500 | 2.77 | 0.02 | 0.73 | 2.72 | 2.7799999 | 2.72 | 1369 |
| 1731302100 | 2.75 | 0 | 0.00 | 2.7599999 | 2.7799999 | 2.75 | 6883 |
| 1731042900 | 2.75 | -0.03 | -1.08 | 2.75 | 2.75 | 2.75 | 1496 |
| 1730956500 | 2.7799999 | 0.01 | 0.36 | 2.75 | 2.79 | 2.71 | 4804 |
| 1730870100 | 2.77 | -0.01 | -0.36 | 2.77 | 2.7799999 | 2.77 | 5498 |
| 1730783700 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 4968 |
| 1730697300 | 2.7799999 | -0.03 | -1.07 | 2.82 | 2.82 | 2.77 | 5398 |
| 1730438100 | 2.81 | 0.01 | 0.36 | 2.82 | 2.83 | 2.81 | 25884 |
| 1730351700 | 2.8 | 0.06 | 2.19 | 2.74 | 2.81 | 2.74 | 26410 |
| 1730265300 | 2.74 | 0.04 | 1.48 | 2.7 | 2.74 | 2.68 | 40259 |
| 1730178900 | 2.7 | 0.02 | 0.56 | 2.68 | 2.73 | 2.68 | 34272 |
| 1730092500 | 2.685 | -0.02 | -0.56 | 2.72 | 2.72 | 2.68 | 13193 |
| 1729833300 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.7 | 6264 |
| 1729746900 | 2.7 | 0 | 0.00 | 2.66 | 2.74 | 2.66 | 28003 |
| 1729660500 | 2.7 | 0.11 | 4.25 | 2.7 | 2.77 | 2.65 | 48144 |
| 1729574100 | 2.59 | -0.18 | -6.50 | 2.7599999 | 2.79 | 2.5099999 | 93303 |
| 1729487700 | 2.77 | -0.02 | -0.54 | 2.79 | 2.79 | 2.77 | 28903 |
| 1729228500 | 2.785 | 0.01 | 0.18 | 2.81 | 2.81 | 2.77 | 52898 |
| 1729142100 | 2.7799999 | -0.03 | -0.89 | 2.8 | 2.82 | 2.7799999 | 33757 |
| 1729055700 | 2.805 | 0.04 | 1.26 | 2.8 | 2.82 | 2.79 | 10278 |
| 1728969300 | 2.77 | -0.03 | -0.89 | 2.79 | 2.79 | 2.77 | 15097 |
| 1728882900 | 2.795 | 0.06 | 2.19 | 2.79 | 2.795 | 2.77 | 38590 |
| 1728623700 | 2.735 | -0.06 | -1.97 | 2.8 | 2.8 | 2.72 | 55511 |
| 1728537300 | 2.79 | -0.02 | -0.71 | 2.83 | 2.83 | 2.79 | 66404 |
| 1728450900 | 2.81 | 0.09 | 3.31 | 2.73 | 2.85 | 2.73 | 119434 |
| 1728364500 | 2.72 | 0.01 | 0.18 | 2.725 | 2.73 | 2.7 | 462253 |
| 1728278100 | 2.715 | 0 | 0.00 | 2.72 | 2.73 | 2.71 | 36196 |
| 1728022500 | 2.715 | 0 | 0.18 | 2.71 | 2.725 | 2.7 | 558952 |
| 1727936100 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 16078 |
| 1727849700 | 2.71 | 0.01 | 0.37 | 2.71 | 2.72 | 2.7 | 636836 |
| 1727763300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 780544 |
| 1727676900 | 2.7 | -0.01 | -0.37 | 2.7 | 2.71 | 2.69 | 161556 |
| 1727417700 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 84228 |
| 1727331300 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 130915 |
| 1727244900 | 2.71 | -0.01 | -0.37 | 2.72 | 2.72 | 2.7 | 111728 |
| 1727158500 | 2.72 | 0.02 | 0.55 | 2.71 | 2.72 | 2.7 | 27832 |
| 1727072100 | 2.705 | -0.01 | -0.18 | 2.72 | 2.73 | 2.695 | 121743 |
| 1726812900 | 2.71 | 0.01 | 0.37 | 2.71 | 2.74 | 2.7 | 48324 |
| 1726726500 | 2.7 | 0.01 | 0.37 | 2.7 | 2.72 | 2.7 | 2991458 |
| 1726640100 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 3525 |
| 1726553700 | 2.69 | -0.01 | -0.37 | 2.7 | 2.7 | 2.69 | 9999 |
| 1726467300 | 2.7 | 0.03 | 1.12 | 2.69 | 2.7 | 2.685 | 55562 |
| 1726208100 | 2.67 | -0.02 | -0.74 | 2.69 | 2.69 | 2.67 | 6831 |
| 1726121700 | 2.69 | 0.04 | 1.51 | 2.67 | 2.7 | 2.65 | 48115 |
| 1726035300 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1725948900 | 2.65 | 0.02 | 0.57 | 2.64 | 2.67 | 2.64 | 14714 |
| 1725862500 | 2.6349999 | -0.02 | -0.57 | 2.66 | 2.66 | 2.6 | 11159 |
| 1725603300 | 2.65 | 0.03 | 1.34 | 2.64 | 2.65 | 2.605 | 16813 |
| 1725516900 | 2.615 | -0.01 | -0.19 | 2.63 | 2.64 | 2.55 | 18433 |
| 1725430500 | 2.62 | -0.04 | -1.50 | 2.65 | 2.65 | 2.57 | 7860 |
| 1725344100 | 2.66 | 0.06 | 2.31 | 2.52 | 2.66 | 2.52 | 14981 |
| 1725257700 | 2.6 | -0.07 | -2.62 | 2.67 | 2.67 | 2.5299999 | 23202 |
| 1724998500 | 2.67 | 0 | 0.00 | 2.65 | 2.67 | 2.65 | 6645 |
| 1724912100 | 2.67 | 0.01 | 0.38 | 2.67 | 2.68 | 2.65 | 20160 |
| 1724825700 | 2.66 | -0.02 | -0.75 | 2.68 | 2.68 | 2.65 | 30653 |
| 1724739300 | 2.68 | 0.04 | 1.52 | 2.65 | 2.68 | 2.64 | 31846 |
| 1724652900 | 2.64 | -0.02 | -0.75 | 2.59 | 2.64 | 2.59 | 67717 |
| 1724393700 | 2.66 | -0.01 | -0.37 | 2.68 | 2.68 | 2.65 | 27109 |
| 1724307300 | 2.67 | -0.01 | -0.37 | 2.68 | 2.68 | 2.67 | 9414 |
| 1724220900 | 2.68 | 0.09 | 3.47 | 2.59 | 2.68 | 2.59 | 126304 |
| 1724134500 | 2.59 | 0.03 | 1.17 | 2.56 | 2.59 | 2.55 | 35167 |
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
