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 | -0.012 | -24 | 0.05 | 0.052 | 0.035 | 469198 | 0.04550016 | DE |
| 4 | 0.003 | 8.57142857143 | 0.035 | 0.056 | 0.034 | 607832 | 0.0483538 | DE |
| 12 | -0.006 | -13.6363636364 | 0.044 | 0.056 | 0.03 | 449265 | 0.04263391 | DE |
| 26 | -0.058 | -60.4166666667 | 0.096 | 0.096 | 0.03 | 435767 | 0.04915779 | DE |
| 52 | -0.042 | -52.5 | 0.08 | 0.1 | 0.03 | 279484 | 0.05089898 | DE |
| 156 | -0.172 | -81.9047619048 | 0.21 | 0.21 | 0.03 | 241978 | 0.06583258 | DE |
| 260 | -0.742 | -95.1282051282 | 0.78 | 0.83 | 0.03 | 197916 | 0.17808169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737350100 | 0.041 | -0.003 | -6.82 | 0.041 | 0.041 | 0.041 | 1200 |
| 1737090900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1737004500 | 0.044 | -0.005 | -10.20 | 0.046 | 0.046 | 0.044 | 1013399 |
| 1736918100 | 0.049 | -0.002 | -3.92 | 0.047 | 0.049 | 0.047 | 323872 |
| 1736831700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1736745300 | 0.0509999 | 0 | 0.00 | 0.05 | 0.052 | 0.05 | 70323 |
| 1736486100 | 0.0509999 | -0.004 | -7.27 | 0.053 | 0.055 | 0.05 | 577213 |
| 1736399700 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 529835 |
| 1736313300 | 0.056 | 0.001 | 1.82 | 0.05 | 0.056 | 0.05 | 1052226 |
| 1736226900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736140500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 9172 |
| 1735881300 | 0.055 | 0.006 | 12.24 | 0.05 | 0.055 | 0.05 | 1394667 |
| 1735794900 | 0.049 | 0.001 | 2.08 | 0.046 | 0.05 | 0.046 | 477579 |
| 1735617660 | 0.048 | 0.002 | 4.35 | 0.048 | 0.048 | 0.048 | 356744 |
| 1735535700 | 0.046 | 0.009 | 24.32 | 0.035 | 0.046 | 0.035 | 1555078 |
| 1735276500 | 0.037 | 0.002 | 5.71 | 0.036 | 0.037 | 0.036 | 210440 |
| 1735014060 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 909100 |
| 1734930900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 30000 |
| 1734671700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734585300 | 0.035 | 0.005 | 16.67 | 0.033 | 0.035 | 0.033 | 238831 |
| 1734498900 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 3948 |
| 1734412500 | 0.031 | -0.002 | -6.06 | 0.032 | 0.032 | 0.031 | 133074 |
| 1734326100 | 0.033 | -0.003 | -8.33 | 0.036 | 0.036 | 0.033 | 409723 |
| 1734066900 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 185899 |
| 1733980500 | 0.038 | 0.001 | 2.70 | 0.038 | 0.038 | 0.038 | 266907 |
| 1733894100 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 6762 |
| 1733807700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 652847 |
| 1733721300 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 200055 |
| 1733462100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 483318 |
| 1733375700 | 0.04 | 0.004 | 11.11 | 0.036 | 0.041 | 0.036 | 2324049 |
| 1733289300 | 0.036 | 0.002 | 5.88 | 0.035 | 0.039 | 0.035 | 911206 |
| 1733202900 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.033 | 363179 |
| 1733116500 | 0.035 | 0 | 0.00 | 0.035 | 0.038 | 0.032 | 725509 |
| 1732857300 | 0.035 | -0.002 | -5.41 | 0.037 | 0.037 | 0.035 | 179179 |
| 1732770900 | 0.037 | 0.001 | 2.78 | 0.033 | 0.037 | 0.033 | 273043 |
| 1732684500 | 0.036 | -0.001 | -2.70 | 0.035 | 0.036 | 0.03 | 1854802 |
| 1732598100 | 0.037 | -0.003 | -7.50 | 0.039 | 0.039 | 0.037 | 200000 |
| 1732511700 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 519563 |
| 1732252500 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.038 | 360619 |
| 1732166100 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 510045 |
| 1732079700 | 0.0429999 | -0.002 | -4.44 | 0.042 | 0.0429999 | 0.04 | 812665 |
| 1731993300 | 0.045 | 0.003 | 7.14 | 0.045 | 0.045 | 0.045 | 89558 |
| 1731906900 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.042 | 352021 |
| 1731647700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 70870 |
| 1731561300 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 20889 |
| 1731474900 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 77142 |
| 1731388500 | 0.047 | 0.002 | 4.44 | 0.049 | 0.05 | 0.047 | 253294 |
| 1731302100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731042900 | 0.045 | -0.005 | -10.00 | 0.046 | 0.046 | 0.045 | 246858 |
| 1730956500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730870100 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 59701 |
| 1730783700 | 0.049 | 0 | 0.00 | 0.048 | 0.049 | 0.048 | 331574 |
| 1730697300 | 0.049 | 0.002 | 4.26 | 0.049 | 0.049 | 0.049 | 50635 |
| 1730438100 | 0.047 | 0.0040001 | 9.30 | 0.045 | 0.047 | 0.0429999 | 303398 |
| 1730351700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1730265300 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 257022 |
| 1730178900 | 0.0429999 | -0.004 | -8.51 | 0.044 | 0.044 | 0.0429999 | 115430 |
| 1730092500 | 0.047 | 0.003 | 6.82 | 0.044 | 0.047 | 0.044 | 110000 |
| 1729833300 | 0.044 | 0.003 | 7.32 | 0.044 | 0.044 | 0.044 | 25456 |
| 1729746900 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.04 | 629477 |
| 1729660500 | 0.042 | -0.002 | -4.55 | 0.046 | 0.046 | 0.042 | 374046 |
| 1729574100 | 0.044 | -0.003 | -6.38 | 0.048 | 0.048 | 0.044 | 828522 |
| 1729487700 | 0.047 | -0.005 | -9.62 | 0.049 | 0.049 | 0.046 | 833550 |
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
