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 | 0.06 | 13.1868131868 | 0.455 | 0.515 | 0.455 | 1006980 | 0.4696787 | DE |
| 4 | 0.02 | 4.0404040404 | 0.495 | 0.515 | 0.445 | 652321 | 0.46457309 | DE |
| 12 | -0.14 | -21.3740458015 | 0.655 | 0.69 | 0.42 | 1282230 | 0.49546811 | DE |
| 26 | -0.785 | -60.3846153846 | 1.3 | 2.46 | 0.42 | 942101 | 1.00328281 | DE |
| 52 | -0.945 | -64.7260273973 | 1.46 | 2.46 | 0.42 | 662549 | 1.05990934 | DE |
| 156 | 0.165 | 47.1428571429 | 0.35 | 2.46 | 0.335 | 338210 | 0.95788977 | DE |
| 260 | 0.509 | 8483.33333333 | 0.006 | 2.46 | 0.0015 | 1549284 | 0.14144236 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738214100 | 0.47 | -0.02 | -4.08 | 0.5 | 0.51 | 0.465 | 1807060 |
| 1738127700 | 0.49 | 0.025 | 5.38 | 0.48 | 0.495 | 0.4775 | 507004 |
| 1738041300 | 0.465 | -0.015 | -3.13 | 0.5 | 0.5 | 0.455 | 2594387 |
| 1737695700 | 0.48 | 0.02 | 4.35 | 0.47 | 0.495 | 0.46 | 540148 |
| 1737609300 | 0.46 | -0.005 | -1.08 | 0.455 | 0.475 | 0.455 | 386379 |
| 1737522900 | 0.465 | 0.005 | 1.09 | 0.475 | 0.475 | 0.45 | 510302 |
| 1737436500 | 0.46 | 0.01 | 2.22 | 0.455 | 0.48 | 0.445 | 719831 |
| 1737350100 | 0.45 | -0.0225 | -4.76 | 0.465 | 0.47 | 0.445 | 309433 |
| 1737090900 | 0.4725 | 0.0175 | 3.85 | 0.465 | 0.475 | 0.45 | 515405 |
| 1737004500 | 0.455 | -0.02 | -4.21 | 0.475 | 0.475 | 0.455 | 492451 |
| 1736918100 | 0.475 | 0.01 | 2.15 | 0.455 | 0.475 | 0.445 | 825540 |
| 1736831700 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.45 | 427506 |
| 1736745300 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 427995 |
| 1736486100 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.4625 | 568743 |
| 1736399700 | 0.47 | 0.02 | 4.44 | 0.455 | 0.47 | 0.445 | 501399 |
| 1736313300 | 0.45 | -0.005 | -1.10 | 0.465 | 0.485 | 0.45 | 986828 |
| 1736226900 | 0.455 | 0.005 | 1.11 | 0.46 | 0.465 | 0.445 | 364615 |
| 1736140500 | 0.45 | -0.03 | -6.25 | 0.47 | 0.475 | 0.45 | 838380 |
| 1735881300 | 0.48 | 0.025 | 5.49 | 0.465 | 0.48 | 0.46 | 368748 |
| 1735794900 | 0.455 | -0.03 | -6.19 | 0.495 | 0.495 | 0.45 | 509001 |
| 1735617660 | 0.485 | -0.005 | -1.02 | 0.49 | 0.5 | 0.48 | 335641 |
| 1735535700 | 0.49 | 0.01 | 2.08 | 0.49 | 0.515 | 0.475 | 540830 |
| 1735276500 | 0.48 | 0.03 | 6.67 | 0.465 | 0.485 | 0.465 | 153485 |
| 1735014060 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.445 | 346531 |
| 1734930900 | 0.46 | 0.0075 | 1.66 | 0.455 | 0.465 | 0.44 | 718108 |
| 1734671700 | 0.4525 | 0.0025 | 0.56 | 0.45 | 0.48 | 0.45 | 1303932 |
| 1734585300 | 0.45 | -0.015 | -3.23 | 0.46 | 0.46 | 0.44 | 1536948 |
| 1734498900 | 0.465 | 0.01 | 2.20 | 0.465 | 0.48 | 0.44 | 1007682 |
| 1734412500 | 0.455 | 0.02 | 4.60 | 0.435 | 0.465 | 0.42 | 873483 |
| 1734326100 | 0.435 | -0.025 | -5.43 | 0.465 | 0.47 | 0.43 | 3734698 |
| 1734066900 | 0.46 | 0.0075 | 1.66 | 0.46 | 0.485 | 0.445 | 1898991 |
| 1733980500 | 0.4525 | 0.0175 | 4.02 | 0.445 | 0.465 | 0.435 | 1558641 |
| 1733894100 | 0.435 | -0.035 | -7.45 | 0.49 | 0.49 | 0.43 | 3111596 |
| 1733807700 | 0.47 | -0.005 | -1.05 | 0.475 | 0.49 | 0.455 | 1485286 |
| 1733721300 | 0.475 | -0.005 | -1.04 | 0.485 | 0.4875 | 0.465 | 1269503 |
| 1733462100 | 0.48 | -0.015 | -3.03 | 0.485 | 0.5 | 0.475 | 999815 |
| 1733375700 | 0.495 | 0.015 | 3.13 | 0.495 | 0.505 | 0.485 | 770821 |
| 1733289300 | 0.48 | 0 | 0.00 | 0.48 | 0.495 | 0.47 | 2143867 |
| 1733202900 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.475 | 1692249 |
| 1733116500 | 0.5 | -0.035 | -6.54 | 0.545 | 0.545 | 0.485 | 1701930 |
| 1732857300 | 0.535 | 0.015 | 2.88 | 0.515 | 0.535 | 0.5 | 1451769 |
| 1732770900 | 0.52 | 0.0325 | 6.67 | 0.51 | 0.54 | 0.4975 | 1437649 |
| 1732684500 | 0.4875 | -0.0175 | -3.47 | 0.51 | 0.515 | 0.485 | 2025185 |
| 1732598100 | 0.505 | -0.015 | -2.88 | 0.515 | 0.535 | 0.495 | 1454709 |
| 1732511700 | 0.52 | -0.015 | -2.80 | 0.555 | 0.5649999 | 0.51 | 1412911 |
| 1732252500 | 0.535 | -0.055 | -9.32 | 0.59 | 0.59 | 0.53 | 1992799 |
| 1732166100 | 0.59 | 0.065 | 12.38 | 0.525 | 0.59 | 0.52 | 874045 |
| 1732079700 | 0.525 | -0.025 | -4.55 | 0.575 | 0.575 | 0.52 | 2041618 |
| 1731993300 | 0.55 | 0.01 | 1.85 | 0.56 | 0.5699999 | 0.535 | 2795661 |
| 1731906900 | 0.54 | 0.025 | 4.85 | 0.55 | 0.5649999 | 0.515 | 3501583 |
| 1731647700 | 0.515 | -0.09 | -14.88 | 0.68 | 0.6899999 | 0.51 | 6093005 |
| 1731561300 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1731474900 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1731388500 | 0.605 | -0.04 | -6.20 | 0.63 | 0.64 | 0.59 | 1559694 |
| 1731302100 | 0.645 | 0.005 | 0.78 | 0.625 | 0.65 | 0.6225 | 667086 |
| 1731042900 | 0.64 | 0.04 | 6.67 | 0.62 | 0.65 | 0.62 | 341605 |
| 1730956500 | 0.6 | -0.0525 | -8.05 | 0.655 | 0.655 | 0.585 | 2012952 |
| 1730870100 | 0.6525 | -1.4175 | -68.48 | 0.655 | 0.655 | 0.5649999 | 1285862 |
| 1730847600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1730761200 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1730674800 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1730415600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 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
