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 | 0.165 | 14.7321428571 | 1.12 | 1.3 | 1.07 | 5493528 | 1.15585785 | DE |
| 4 | -0.315 | -19.6875 | 1.6 | 1.61 | 1.07 | 5161104 | 1.3212191 | DE |
| 12 | -0.03 | -2.28136882129 | 1.315 | 1.67 | 1.07 | 7057183 | 1.3613301 | DE |
| 26 | 0.565 | 78.4722222222 | 0.72 | 1.67 | 0.69 | 6097577 | 1.21395908 | DE |
| 52 | 0.87 | 209.638554217 | 0.415 | 1.67 | 0.385 | 4946254 | 0.98226474 | DE |
| 156 | 1 | 350.877192982 | 0.285 | 1.67 | 0.275 | 4710723 | 0.89441586 | DE |
| 260 | 1 | 350.877192982 | 0.285 | 1.67 | 0.275 | 4710723 | 0.89441586 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731388500 | 1.175 | -0.11 | -8.20 | 1.245 | 1.245 | 1.16 | 7216318 |
| 1731302100 | 1.28 | -0.04 | -3.03 | 1.3 | 1.31 | 1.27 | 3829610 |
| 1731042900 | 1.32 | 0.08 | 6.02 | 1.32 | 1.355 | 1.2975 | 7293732 |
| 1730956500 | 1.245 | -0.27 | -17.55 | 1.3799999 | 1.395 | 1.24 | 17333230 |
| 1730870100 | 1.51 | 0 | 0.00 | 1.51 | 1.545 | 1.485 | 3313752 |
| 1730783700 | 1.51 | -0.03 | -1.63 | 1.53 | 1.56 | 1.51 | 2130776 |
| 1730697300 | 1.535 | 0 | 0.16 | 1.55 | 1.55 | 1.4925 | 2298102 |
| 1730438100 | 1.5325 | -0.04 | -2.70 | 1.565 | 1.572 | 1.525 | 2049639 |
| 1730351700 | 1.575 | 0 | 0.00 | 1.56 | 1.585 | 1.535 | 3466150 |
| 1730265300 | 1.575 | 0.03 | 1.94 | 1.58 | 1.61 | 1.555 | 2678038 |
| 1730178900 | 1.545 | 0.01 | 0.65 | 1.5149999 | 1.545 | 1.5 | 5335173 |
| 1730092500 | 1.535 | -0.02 | -1.29 | 1.545 | 1.545 | 1.5 | 5752226 |
| 1729833300 | 1.555 | -0.03 | -1.58 | 1.585 | 1.6 | 1.54 | 2799120 |
| 1729746900 | 1.58 | -0.07 | -3.95 | 1.6 | 1.6 | 1.55 | 5460675 |
| 1729660500 | 1.645 | 0.02 | 0.92 | 1.635 | 1.67 | 1.625 | 4215247 |
| 1729574100 | 1.6299999 | 0.03 | 2.19 | 1.595 | 1.6299999 | 1.5625 | 5183748 |
| 1729487700 | 1.595 | 0.08 | 4.93 | 1.545 | 1.605 | 1.535 | 4186444 |
| 1729228500 | 1.52 | 0.03 | 2.36 | 1.495 | 1.55 | 1.49 | 7211378 |
| 1729142100 | 1.485 | 0.04 | 2.77 | 1.45 | 1.49 | 1.445 | 6066567 |
| 1729055700 | 1.445 | 0.06 | 3.96 | 1.395 | 1.47 | 1.395 | 5482288 |
| 1728969300 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.4 | 1.34 | 4494404 |
| 1728882900 | 1.36 | 0.08 | 5.84 | 1.295 | 1.36 | 1.285 | 6528172 |
| 1728623700 | 1.285 | 0.03 | 2.39 | 1.26 | 1.305 | 1.2475 | 6342993 |
| 1728537300 | 1.2549999 | -0.04 | -2.71 | 1.29 | 1.295 | 1.2475 | 5546505 |
| 1728450900 | 1.29 | 0.02 | 1.18 | 1.28 | 1.325 | 1.27 | 3305782 |
| 1728364500 | 1.275 | -0.04 | -2.67 | 1.3 | 1.3 | 1.26 | 2842463 |
| 1728278100 | 1.31 | 0.03 | 2.34 | 1.29 | 1.325 | 1.245 | 3531724 |
| 1728022500 | 1.28 | -0.01 | -0.39 | 1.28 | 1.3075 | 1.27 | 4747410 |
| 1727936100 | 1.285 | -0.04 | -3.02 | 1.335 | 1.355 | 1.28 | 5293553 |
| 1727849700 | 1.325 | -0.02 | -1.49 | 1.375 | 1.3899999 | 1.32 | 5710419 |
| 1727763300 | 1.345 | -0.1 | -6.92 | 1.41 | 1.42 | 1.345 | 5513763 |
| 1727676900 | 1.445 | 0.08 | 5.86 | 1.3799999 | 1.485 | 1.375 | 12570831 |
| 1727417700 | 1.365 | -0.05 | -3.19 | 1.42 | 1.4225 | 1.33 | 8356381 |
| 1727331300 | 1.41 | 0.01 | 0.71 | 1.395 | 1.415 | 1.385 | 8274657 |
| 1727244900 | 1.4 | 0.01 | 0.72 | 1.42 | 1.425 | 1.3875 | 7295153 |
| 1727158500 | 1.3899999 | 0.02 | 1.83 | 1.365 | 1.42 | 1.365 | 11242535 |
| 1727072100 | 1.365 | 0 | 0.37 | 1.4 | 1.41 | 1.355 | 6756785 |
| 1726812900 | 1.36 | 0.05 | 3.42 | 1.37 | 1.43 | 1.31 | 65386643 |
| 1726726500 | 1.315 | 0.03 | 2.73 | 1.28 | 1.32 | 1.28 | 5508506 |
| 1726640100 | 1.28 | 0.03 | 2.81 | 1.26 | 1.31 | 1.2549999 | 5068768 |
| 1726553700 | 1.245 | -0.13 | -9.12 | 1.3799999 | 1.3799999 | 1.235 | 7703350 |
| 1726467300 | 1.37 | -0.04 | -2.49 | 1.42 | 1.425 | 1.355 | 4659503 |
| 1726208100 | 1.405 | 0.02 | 1.08 | 1.415 | 1.45 | 1.385 | 6942997 |
| 1726121700 | 1.3899999 | 0.1 | 7.75 | 1.3 | 1.4 | 1.3 | 6813013 |
| 1726035300 | 1.29 | 0 | 0.00 | 1.285 | 1.31 | 1.275 | 3387672 |
| 1725948900 | 1.29 | 0 | 0.00 | 1.31 | 1.32 | 1.285 | 3191097 |
| 1725862500 | 1.29 | 0.01 | 0.39 | 1.25 | 1.31 | 1.245 | 4953470 |
| 1725603300 | 1.285 | 0.04 | 3.63 | 1.26 | 1.3 | 1.235 | 4265547 |
| 1725516900 | 1.24 | 0.02 | 1.43 | 1.25 | 1.315 | 1.24 | 4859525 |
| 1725430500 | 1.2225 | -0.15 | -11.09 | 1.33 | 1.35 | 1.22 | 7955012 |
| 1725344100 | 1.375 | -0.05 | -3.17 | 1.43 | 1.45 | 1.365 | 4990146 |
| 1725257700 | 1.42 | -0.02 | -1.39 | 1.44 | 1.445 | 1.41 | 4894839 |
| 1724998500 | 1.44 | 0.14 | 10.98 | 1.32 | 1.45 | 1.3125 | 34338501 |
| 1724912100 | 1.2975 | -0.04 | -3.17 | 1.315 | 1.33 | 1.262 | 4591122 |
| 1724825700 | 1.34 | -0.01 | -0.37 | 1.3799999 | 1.445 | 1.335 | 10612146 |
| 1724739300 | 1.345 | -0.02 | -1.10 | 1.365 | 1.37 | 1.34 | 2693432 |
| 1724652900 | 1.36 | 0.01 | 0.37 | 1.365 | 1.375 | 1.35 | 4543399 |
| 1724393700 | 1.355 | -0.01 | -0.37 | 1.34 | 1.375 | 1.33 | 4888787 |
| 1724307300 | 1.36 | -0.03 | -1.81 | 1.385 | 1.385 | 1.35 | 4190515 |
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
