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 | 0.065 | 15.2941176471 | 0.425 | 0.49 | 0.41 | 68330 | 0.44198123 | DE |
| 4 | 0.065 | 15.2941176471 | 0.425 | 0.49 | 0.41 | 41104 | 0.45065514 | DE |
| 12 | 0.15 | 44.1176470588 | 0.34 | 0.505 | 0.24 | 152225 | 0.43304981 | DE |
| 26 | 0.15 | 44.1176470588 | 0.34 | 0.505 | 0.24 | 103063 | 0.41946937 | DE |
| 52 | 0.04 | 8.88888888889 | 0.45 | 0.52 | 0.19 | 164572 | 0.30484759 | DE |
| 156 | -1.64 | -76.9953051643 | 2.13 | 2.3 | 0.19 | 76586 | 0.4532247 | DE |
| 260 | -2.24 | -82.0512820513 | 2.73 | 3.41 | 0.19 | 61702 | 0.9297546 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 388 |
| 1737004500 | 0.46 | 0.005 | 1.10 | 0.455 | 0.485 | 0.45 | 119200 |
| 1736918100 | 0.455 | 0.03 | 7.06 | 0.445 | 0.455 | 0.44 | 78743 |
| 1736831700 | 0.425 | 0.0150001 | 3.66 | 0.425 | 0.43 | 0.4099999 | 93833 |
| 1736745300 | 0.4099999 | -0.055 | -11.83 | 0.425 | 0.43 | 0.4099999 | 49488 |
| 1736486100 | 0.465 | 0 | 0.00 | 0.475 | 0.475 | 0.455 | 64999 |
| 1736399700 | 0.465 | 0.015 | 3.33 | 0.455 | 0.4725 | 0.45 | 51813 |
| 1736313300 | 0.45 | -0.03 | -6.25 | 0.475 | 0.48 | 0.45 | 4598 |
| 1736226900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1736140500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 20820 |
| 1735881300 | 0.48 | 0.0325 | 7.26 | 0.48 | 0.48 | 0.48 | 1100 |
| 1735794900 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735622100 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735535700 | 0.4475 | 0 | 0.00 | 0.4475 | 0.4475 | 0.4475 | 0 |
| 1735276500 | 0.4475 | -0.0125 | -2.72 | 0.425 | 0.46 | 0.425 | 13665 |
| 1735014060 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 1 |
| 1734930900 | 0.47 | 0.045 | 10.59 | 0.425 | 0.47 | 0.425 | 35704 |
| 1734671700 | 0.425 | -0.005 | -1.16 | 0.425 | 0.43 | 0.425 | 35031 |
| 1734585300 | 0.43 | -0.005 | -1.15 | 0.4099999 | 0.43 | 0.4099999 | 26462 |
| 1734498900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 26892 |
| 1734412500 | 0.435 | 0 | 0.00 | 0.42 | 0.44 | 0.42 | 94269 |
| 1734326100 | 0.435 | -0.055 | -11.22 | 0.485 | 0.485 | 0.425 | 166045 |
| 1734066900 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.48 | 25989 |
| 1733980500 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.47 | 1224270 |
| 1733894100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.495 | 0.475 | 1088633 |
| 1733807700 | 0.48 | -0.01 | -2.04 | 0.505 | 0.505 | 0.47 | 226397 |
| 1733721300 | 0.49 | 0.04 | 8.89 | 0.465 | 0.49 | 0.465 | 116645 |
| 1733462100 | 0.45 | -0.005 | -1.10 | 0.445 | 0.46 | 0.43 | 113360 |
| 1733375700 | 0.455 | 0.005 | 1.11 | 0.47 | 0.48 | 0.455 | 573260 |
| 1733289300 | 0.45 | 0.02 | 4.65 | 0.435 | 0.46 | 0.435 | 357440 |
| 1733202900 | 0.43 | 0.035 | 8.86 | 0.395 | 0.43 | 0.395 | 970119 |
| 1733116500 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.36 | 106506 |
| 1732857300 | 0.385 | -0.015 | -3.75 | 0.385 | 0.39 | 0.38 | 146953 |
| 1732770900 | 0.4 | 0.02 | 5.26 | 0.385 | 0.4 | 0.37 | 420105 |
| 1732684500 | 0.38 | 0.115 | 43.40 | 0.36 | 0.4 | 0.34 | 161532 |
| 1732598100 | 0.265 | -0.015 | -5.36 | 0.27 | 0.29 | 0.265 | 88934 |
| 1732511700 | 0.28 | 0.025 | 9.80 | 0.26 | 0.28 | 0.26 | 101598 |
| 1732252500 | 0.255 | 0.01 | 4.08 | 0.26 | 0.26 | 0.255 | 11602 |
| 1732166100 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.24 | 35895 |
| 1732079700 | 0.255 | -0.025 | -8.93 | 0.26 | 0.265 | 0.255 | 89621 |
| 1731993300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1731906900 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 10000 |
| 1731647700 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 24432 |
| 1731561300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731474900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1731388500 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.295 | 0.29 | 37992 |
| 1731302100 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 3695 |
| 1731042900 | 0.28 | -0.005 | -1.75 | 0.275 | 0.295 | 0.27 | 66586 |
| 1730956500 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.275 | 63291 |
| 1730870100 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.295 | 0.28 | 28486 |
| 1730783700 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.31 | 0.255 | 109145 |
| 1730697300 | 0.305 | -0.005 | -1.61 | 0.315 | 0.33 | 0.305 | 131552 |
| 1730438100 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 79696 |
| 1730351700 | 0.32 | -0.02 | -5.88 | 0.33 | 0.33 | 0.32 | 103888 |
| 1730265300 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 10010 |
| 1730178900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730092500 | 0.33 | -0.02 | -5.71 | 0.34 | 0.35 | 0.33 | 48336 |
| 1729833300 | 0.35 | 0.01 | 2.94 | 0.36 | 0.395 | 0.35 | 25001 |
| 1729746900 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 29726 |
| 1729660500 | 0.325 | 0 | 0.00 | 0.335 | 0.34 | 0.32 | 30157 |
| 1729574100 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 12826 |
| 1729487700 | 0.325 | 0.015 | 4.84 | 0.32 | 0.325 | 0.32 | 29217 |
| 1729228500 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 106662 |
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
