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 | -0.04 | -2.85714285714 | 1.4 | 1.4975 | 1.34 | 4000974 | 1.43395874 | DE |
| 4 | -0.14 | -9.33333333333 | 1.5 | 1.5175 | 1.31 | 3477157 | 1.41495541 | DE |
| 12 | 0.12 | 9.67741935484 | 1.24 | 1.63 | 1.215 | 3811023 | 1.43169965 | DE |
| 26 | 0.165 | 13.8075313808 | 1.195 | 1.67 | 1.07 | 5473018 | 1.37982267 | DE |
| 52 | 0.92 | 209.090909091 | 0.44 | 1.67 | 0.425 | 5274972 | 1.10286374 | DE |
| 156 | 1.075 | 377.192982456 | 0.285 | 1.67 | 0.275 | 4581871 | 0.96010356 | DE |
| 260 | 1.075 | 377.192982456 | 0.285 | 1.67 | 0.275 | 4581871 | 0.96010356 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 1.4 | -0.05 | -3.11 | 1.405 | 1.44 | 1.3899999 | 3177710 |
| 1739250900 | 1.445 | 0.05 | 3.77 | 1.42 | 1.45 | 1.385 | 6823620 |
| 1739164500 | 1.3925 | -0.02 | -1.59 | 1.43 | 1.43 | 1.385 | 1817794 |
| 1738905300 | 1.415 | -0.05 | -3.58 | 1.455 | 1.455 | 1.41 | 2845791 |
| 1738818900 | 1.4675 | 0.06 | 4.26 | 1.44 | 1.4975 | 1.4325 | 4655690 |
| 1738732500 | 1.4075 | 0.05 | 3.49 | 1.4 | 1.425 | 1.4 | 3861974 |
| 1738646100 | 1.36 | 0.04 | 3.23 | 1.345 | 1.365 | 1.335 | 5151037 |
| 1738559700 | 1.3174999 | -0.03 | -2.41 | 1.33 | 1.345 | 1.31 | 2890351 |
| 1738300500 | 1.35 | 0.01 | 0.75 | 1.3799999 | 1.3899999 | 1.35 | 3144356 |
| 1738214100 | 1.34 | -0.05 | -3.60 | 1.35 | 1.375 | 1.315 | 3650877 |
| 1738127700 | 1.3899999 | 0.01 | 1.09 | 1.385 | 1.4025 | 1.345 | 2260052 |
| 1738041300 | 1.375 | -0.07 | -4.51 | 1.43 | 1.44 | 1.345 | 3645156 |
| 1737695700 | 1.44 | 0 | 0.00 | 1.445 | 1.4575 | 1.415 | 1731895 |
| 1737609300 | 1.44 | -0.02 | -1.03 | 1.45 | 1.475 | 1.415 | 3803177 |
| 1737522900 | 1.455 | -0.02 | -1.19 | 1.5 | 1.5149999 | 1.455 | 3867999 |
| 1737436500 | 1.4725 | 0.05 | 3.33 | 1.43 | 1.48 | 1.4125 | 4473041 |
| 1737350100 | 1.425 | 0 | 0.00 | 1.42 | 1.435 | 1.3925 | 2634034 |
| 1737090900 | 1.425 | -0.01 | -0.70 | 1.445 | 1.455 | 1.42 | 2500029 |
| 1737004500 | 1.435 | -0.05 | -3.04 | 1.51 | 1.51 | 1.415 | 3295986 |
| 1736918100 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5175 | 1.475 | 3013117 |
| 1736831700 | 1.49 | -0.1 | -5.99 | 1.55 | 1.575 | 1.48 | 2279868 |
| 1736745300 | 1.585 | 0 | 0.00 | 1.59 | 1.6 | 1.55 | 1832535 |
| 1736486100 | 1.585 | -0.02 | -1.25 | 1.61 | 1.615 | 1.56 | 3156906 |
| 1736399700 | 1.605 | -0.01 | -0.62 | 1.62 | 1.6299999 | 1.575 | 3918489 |
| 1736313300 | 1.615 | 0.03 | 1.89 | 1.565 | 1.62 | 1.56 | 4028408 |
| 1736226900 | 1.585 | 0 | 0.32 | 1.55 | 1.6 | 1.535 | 3610101 |
| 1736140500 | 1.58 | 0.09 | 5.69 | 1.5 | 1.61 | 1.48 | 6229600 |
| 1735881300 | 1.495 | 0.03 | 1.70 | 1.47 | 1.52 | 1.47 | 2998509 |
| 1735794900 | 1.47 | 0.06 | 4.26 | 1.44 | 1.47 | 1.4225 | 1845706 |
| 1735617660 | 1.41 | 0 | 0.00 | 1.385 | 1.435 | 1.385 | 4461659 |
| 1735535700 | 1.41 | 0.06 | 4.44 | 1.36 | 1.42 | 1.345 | 2866316 |
| 1735276500 | 1.35 | 0.04 | 3.05 | 1.32 | 1.35 | 1.32 | 1058993 |
| 1735014060 | 1.31 | -0.01 | -0.76 | 1.315 | 1.325 | 1.28 | 1936780 |
| 1734930900 | 1.32 | 0.04 | 2.72 | 1.3 | 1.345 | 1.3 | 2253655 |
| 1734671700 | 1.285 | -0.03 | -2.28 | 1.3 | 1.315 | 1.275 | 8457738 |
| 1734585300 | 1.315 | -0.07 | -5.05 | 1.33 | 1.335 | 1.275 | 4981717 |
| 1734498900 | 1.385 | -0.02 | -1.07 | 1.4 | 1.415 | 1.375 | 2523026 |
| 1734412500 | 1.4 | -0.02 | -1.55 | 1.41 | 1.4175 | 1.365 | 3812521 |
| 1734326100 | 1.422 | 0.01 | 0.49 | 1.405 | 1.455 | 1.4 | 3362658 |
| 1734066900 | 1.415 | -0.02 | -1.39 | 1.42 | 1.45 | 1.405 | 4506174 |
| 1733980500 | 1.435 | -0.08 | -5.28 | 1.5049999 | 1.545 | 1.4325 | 4792237 |
| 1733894100 | 1.5149999 | -0.01 | -0.33 | 1.51 | 1.5275 | 1.4775 | 3266727 |
| 1733807700 | 1.52 | -0.03 | -1.94 | 1.55 | 1.575 | 1.455 | 6131205 |
| 1733721300 | 1.55 | -0.02 | -1.27 | 1.58 | 1.58 | 1.52 | 3130970 |
| 1733462100 | 1.57 | 0.01 | 0.64 | 1.57 | 1.6 | 1.5525 | 6896742 |
| 1733375700 | 1.56 | 0.15 | 10.25 | 1.37 | 1.565 | 1.37 | 7847512 |
| 1733289300 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1733202900 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1733116500 | 1.415 | -0.01 | -0.35 | 1.47 | 1.475 | 1.405 | 6084741 |
| 1732857300 | 1.42 | 0 | 0.35 | 1.4 | 1.435 | 1.395 | 3587865 |
| 1732770900 | 1.415 | 0.09 | 6.79 | 1.405 | 1.4325 | 1.37 | 5357083 |
| 1732684500 | 1.325 | 0.02 | 1.92 | 1.32 | 1.355 | 1.305 | 2890227 |
| 1732598100 | 1.3 | -0.04 | -2.99 | 1.3 | 1.33 | 1.28 | 3734962 |
| 1732511700 | 1.34 | 0.06 | 4.28 | 1.315 | 1.345 | 1.28 | 8116457 |
| 1732252500 | 1.285 | 0.05 | 4.47 | 1.25 | 1.3 | 1.25 | 2535811 |
| 1732166100 | 1.23 | 0 | 0.00 | 1.235 | 1.27 | 1.215 | 2206511 |
| 1732079700 | 1.23 | -0.01 | -0.81 | 1.24 | 1.2649999 | 1.22 | 3028882 |
| 1731993300 | 1.24 | 0.12 | 10.71 | 1.175 | 1.24 | 1.16 | 7704737 |
| 1731906900 | 1.12 | 0.02 | 1.59 | 1.105 | 1.1625 | 1.105 | 4344018 |
| 1731647700 | 1.1025 | 0.01 | 0.68 | 1.115 | 1.1375 | 1.09 | 4924701 |
| 1731561300 | 1.095 | -0.04 | -3.10 | 1.12 | 1.1299999 | 1.07 | 7465304 |
| 1731474900 | 1.1299999 | -0.05 | -3.83 | 1.155 | 1.185 | 1.1299999 | 4797902 |
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
