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 | -0.33 | -25.8823529412 | 1.275 | 1.385 | 0.92 | 1237659 | 1.03846601 | DE |
| 4 | -0.32 | -25.2964426877 | 1.265 | 1.385 | 0.92 | 472190 | 1.11145171 | DE |
| 12 | -0.45 | -32.2580645161 | 1.395 | 1.535 | 0.92 | 342645 | 1.21189772 | DE |
| 26 | -0.87 | -47.9338842975 | 1.815 | 1.925 | 0.92 | 333603 | 1.43648868 | DE |
| 52 | -0.585 | -38.2352941176 | 1.53 | 1.945 | 0.92 | 300297 | 1.50393021 | DE |
| 156 | -0.105 | -10 | 1.05 | 1.945 | 0.205 | 239255 | 0.93703344 | DE |
| 260 | -1.755 | -65 | 2.7 | 3.13 | 0.205 | 274022 | 1.16916919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 0.9975 | -0.0425 | -4.09 | 0.995 | 1.04 | 0.975 | 612272 |
| 1740114900 | 1.04 | 0.04 | 3.48 | 1.045 | 1.05 | 0.9625 | 1221703 |
| 1740028500 | 1.0049999 | -0.01 | -0.99 | 1.055 | 1.08 | 0.98 | 1206283 |
| 1739942100 | 1.0149999 | -0.36 | -26.18 | 1.135 | 1.18 | 0.99 | 3393998 |
| 1739855700 | 1.375 | 0.07 | 5.36 | 1.285 | 1.385 | 1.285 | 292916 |
| 1739769300 | 1.305 | 0.03 | 2.35 | 1.275 | 1.305 | 1.27 | 73397 |
| 1739510100 | 1.275 | -0.01 | -0.39 | 1.325 | 1.325 | 1.27 | 500162 |
| 1739423700 | 1.28 | 0.02 | 1.59 | 1.31 | 1.31 | 1.225 | 158461 |
| 1739337300 | 1.26 | -0.04 | -2.70 | 1.28 | 1.31 | 1.25 | 170707 |
| 1739250900 | 1.295 | 0.01 | 1.17 | 1.3025 | 1.305 | 1.26 | 75325 |
| 1739164500 | 1.28 | -0.04 | -3.03 | 1.33 | 1.33 | 1.27 | 84121 |
| 1738905300 | 1.32 | 0.08 | 6.45 | 1.23 | 1.33 | 1.23 | 98640 |
| 1738818900 | 1.24 | -0.01 | -1.00 | 1.2549999 | 1.2649999 | 1.2375 | 69123 |
| 1738732500 | 1.2525 | 0.02 | 1.42 | 1.27 | 1.27 | 1.24 | 70785 |
| 1738646100 | 1.235 | -0.02 | -1.20 | 1.28 | 1.28 | 1.235 | 158842 |
| 1738559700 | 1.25 | -0.01 | -0.40 | 1.235 | 1.2549999 | 1.2 | 239157 |
| 1738300500 | 1.2549999 | -0.01 | -0.79 | 1.28 | 1.295 | 1.2549999 | 152413 |
| 1738214100 | 1.2649999 | -0.04 | -2.69 | 1.3 | 1.3125 | 1.2649999 | 139024 |
| 1738127700 | 1.3 | 0.03 | 2.36 | 1.22 | 1.32 | 1.195 | 565623 |
| 1738041300 | 1.27 | 0.01 | 0.79 | 1.2649999 | 1.295 | 1.22 | 300934 |
| 1737695700 | 1.26 | -0.02 | -1.18 | 1.3 | 1.3 | 1.26 | 101179 |
| 1737609300 | 1.275 | -0.01 | -0.78 | 1.25 | 1.315 | 1.245 | 372767 |
| 1737522900 | 1.285 | 0 | 0.39 | 1.2775 | 1.32 | 1.275 | 180722 |
| 1737436500 | 1.28 | 0.02 | 1.19 | 1.31 | 1.31 | 1.26 | 152456 |
| 1737350100 | 1.2649999 | 0 | 0.00 | 1.27 | 1.285 | 1.235 | 243234 |
| 1737090900 | 1.2649999 | 0 | 0.40 | 1.26 | 1.275 | 1.23 | 232537 |
| 1737004500 | 1.26 | -0.05 | -3.82 | 1.285 | 1.31 | 1.24 | 268431 |
| 1736918100 | 1.31 | 0.09 | 7.38 | 1.25 | 1.32 | 1.25 | 438475 |
| 1736831700 | 1.22 | 0.03 | 2.52 | 1.19 | 1.25 | 1.19 | 689353 |
| 1736745300 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.16 | 185610 |
| 1736486100 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.175 | 365095 |
| 1736399700 | 1.2 | 0 | 0.00 | 1.21 | 1.225 | 1.18 | 272065 |
| 1736313300 | 1.2 | -0.04 | -3.03 | 1.25 | 1.25 | 1.195 | 191639 |
| 1736226900 | 1.2375 | 0.03 | 2.70 | 1.25 | 1.25 | 1.19 | 226461 |
| 1736140500 | 1.205 | -0.05 | -3.60 | 1.2549999 | 1.2549999 | 1.2 | 223697 |
| 1735881300 | 1.25 | 0.01 | 0.81 | 1.25 | 1.26 | 1.23 | 71444 |
| 1735794900 | 1.24 | -0.02 | -1.59 | 1.27 | 1.27 | 1.23 | 364639 |
| 1735617660 | 1.26 | -0.01 | -0.40 | 1.31 | 1.31 | 1.2549999 | 92787 |
| 1735535700 | 1.2649999 | 0 | 0.00 | 1.26 | 1.295 | 1.25 | 48328 |
| 1735276500 | 1.2649999 | 0.02 | 2.02 | 1.26 | 1.31 | 1.26 | 84360 |
| 1735014060 | 1.24 | -0.01 | -0.40 | 1.25 | 1.275 | 1.24 | 227092 |
| 1734930900 | 1.245 | -0.02 | -1.58 | 1.25 | 1.2549999 | 1.215 | 430093 |
| 1734671700 | 1.2649999 | -0.01 | -0.78 | 1.28 | 1.29 | 1.245 | 232211 |
| 1734585300 | 1.275 | -0.06 | -4.14 | 1.3 | 1.325 | 1.2549999 | 530270 |
| 1734498900 | 1.33 | 0.06 | 4.31 | 1.285 | 1.345 | 1.225 | 322214 |
| 1734412500 | 1.275 | -0.05 | -3.41 | 1.32 | 1.32 | 1.25 | 169745 |
| 1734326100 | 1.32 | -0.02 | -1.49 | 1.3799999 | 1.3799999 | 1.2275 | 652965 |
| 1734066900 | 1.34 | -0.07 | -4.63 | 1.43 | 1.43 | 1.34 | 251264 |
| 1733980500 | 1.405 | 0.04 | 2.93 | 1.445 | 1.45 | 1.3799999 | 199399 |
| 1733894100 | 1.365 | -0.02 | -1.09 | 1.4 | 1.4175 | 1.365 | 121516 |
| 1733807700 | 1.3799999 | -0.01 | -0.72 | 1.42 | 1.42 | 1.31 | 555882 |
| 1733721300 | 1.3899999 | -0.08 | -5.12 | 1.5 | 1.5 | 1.3899999 | 405751 |
| 1733462100 | 1.465 | -0.01 | -0.34 | 1.485 | 1.52 | 1.45 | 203091 |
| 1733375700 | 1.47 | -0.03 | -2.00 | 1.53 | 1.535 | 1.42 | 303523 |
| 1733289300 | 1.5 | 0.08 | 5.63 | 1.44 | 1.51 | 1.42 | 207681 |
| 1733202900 | 1.42 | 0 | 0.00 | 1.445 | 1.455 | 1.385 | 293988 |
| 1733116500 | 1.42 | 0.02 | 1.79 | 1.395 | 1.435 | 1.3875 | 304514 |
| 1732857300 | 1.395 | -0.05 | -3.46 | 1.445 | 1.445 | 1.35 | 216568 |
| 1732770900 | 1.445 | 0.06 | 3.96 | 1.415 | 1.47 | 1.415 | 193883 |
| 1732684500 | 1.3899999 | 0.05 | 3.73 | 1.36 | 1.42 | 1.35 | 387068 |
| 1732598100 | 1.34 | 0.03 | 2.29 | 1.315 | 1.35 | 1.3 | 142528 |
| 1732511700 | 1.31 | -0.04 | -2.60 | 1.36 | 1.36 | 1.29 | 391128 |
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
