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 | -0.025 | -4.23728813559 | 0.59 | 0.59 | 0.55 | 5764 | 0.5520439 | DE |
| 4 | -0.035 | -5.83333333333 | 0.6 | 0.62 | 0.55 | 24446 | 0.59717344 | DE |
| 12 | 0.065 | 13 | 0.5 | 0.86 | 0.5 | 63009 | 0.65095255 | DE |
| 26 | 0.165 | 41.25 | 0.4 | 0.86 | 0.33 | 46189 | 0.58322188 | DE |
| 52 | 0.245 | 76.5625 | 0.32 | 0.86 | 0.29 | 37495 | 0.51390805 | DE |
| 156 | -0.02 | -3.4188034188 | 0.585 | 1.5 | 0.27 | 52656 | 0.60548373 | DE |
| 260 | -0.02 | -3.4188034188 | 0.585 | 1.5 | 0.27 | 52656 | 0.60548373 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 0.5649999 | 0.0249999 | 4.63 | 0.5649999 | 0.5649999 | 0.5649999 | 3031 |
| 1736399700 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 1335 |
| 1736313300 | 0.55 | -0.04 | -6.78 | 0.555 | 0.555 | 0.55 | 10938 |
| 1736226900 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736140500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1735881300 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 589 |
| 1735791660 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735618860 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735532460 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735273260 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735014060 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 18073 |
| 1734930900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 21969 |
| 1734671700 | 0.6 | 0 | 0.00 | 0.6 | 0.62 | 0.6 | 35000 |
| 1734585300 | 0.6 | 0 | 0.00 | 0.55 | 0.605 | 0.55 | 72353 |
| 1734498900 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734412500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 22053 |
| 1734326100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734066900 | 0.6 | 0.005 | 0.84 | 0.6 | 0.6 | 0.58 | 14595 |
| 1733980500 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1733894100 | 0.595 | -0.015 | -2.46 | 0.585 | 0.595 | 0.58 | 9640 |
| 1733807700 | 0.61 | -0.02 | -3.17 | 0.612 | 0.612 | 0.61 | 102379 |
| 1733721300 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733462100 | 0.63 | -0.02 | -3.08 | 0.645 | 0.645 | 0.63 | 3943 |
| 1733375700 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.65 | 2092 |
| 1733289300 | 0.7 | -0.045 | -6.04 | 0.7 | 0.7 | 0.7 | 800 |
| 1733202900 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1733116500 | 0.745 | 0.045 | 6.43 | 0.73 | 0.745 | 0.73 | 11266 |
| 1732857300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 19 |
| 1732770900 | 0.7 | 0 | 0.00 | 0.705 | 0.705 | 0.7 | 22453 |
| 1732684500 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.6725 | 89363 |
| 1732598100 | 0.7 | 0 | 0.00 | 0.705 | 0.705 | 0.7 | 23930 |
| 1732511700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1732252500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 100 |
| 1732166100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 29970 |
| 1732079700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 42743 |
| 1731993300 | 0.7 | 0 | 0.00 | 0.75 | 0.75 | 0.7 | 83449 |
| 1731906900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 5588 |
| 1731647700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731561300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 50 |
| 1731474900 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 92720 |
| 1731388500 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 46049 |
| 1731302100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 4408 |
| 1731042900 | 0.7 | 0 | 0.00 | 0.7 | 0.73 | 0.7 | 39147 |
| 1730956500 | 0.7 | -0.075 | -9.68 | 0.765 | 0.765 | 0.6675 | 134083 |
| 1730870100 | 0.775 | 0.035 | 4.73 | 0.7425 | 0.775 | 0.7425 | 19998 |
| 1730783700 | 0.74 | 0 | 0.00 | 0.775 | 0.775 | 0.715 | 125487 |
| 1730697300 | 0.74 | 0.015 | 2.07 | 0.795 | 0.795 | 0.735 | 87145 |
| 1730438100 | 0.725 | -0.02 | -2.68 | 0.75 | 0.75 | 0.725 | 71565 |
| 1730351700 | 0.745 | 0.035 | 4.93 | 0.725 | 0.75 | 0.72 | 42934 |
| 1730265300 | 0.71 | 0.0200001 | 2.90 | 0.71 | 0.75 | 0.71 | 45181 |
| 1730178900 | 0.6899999 | 0.0549999 | 8.66 | 0.68 | 0.86 | 0.675 | 519890 |
| 1730092500 | 0.635 | 0.095 | 17.59 | 0.5699999 | 0.675 | 0.56 | 436197 |
| 1729833300 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 158546 |
| 1729746900 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 70115 |
| 1729660500 | 0.54 | 0.035 | 6.93 | 0.505 | 0.54 | 0.505 | 28212 |
| 1729574100 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.5 | 35406 |
| 1729487700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 33558 |
| 1729228500 | 0.5 | 0 | 0.00 | 0.505 | 0.505 | 0.5 | 12480 |
| 1729142100 | 0.5 | 0.02 | 4.17 | 0.5 | 0.505 | 0.5 | 145921 |
| 1729055700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 2500 |
| 1728969300 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 115516 |
| 1728882900 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 6369 |
| 1728623700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 67187 |
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
