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 | -0.12 | -7.0796460177 | 1.695 | 1.865 | 1.515 | 989202 | 1.7130288 | DE |
| 4 | -0.005 | -0.316455696203 | 1.58 | 1.865 | 1.47 | 606869 | 1.61812139 | DE |
| 12 | 0.16 | 11.3074204947 | 1.415 | 1.91 | 1.37 | 512652 | 1.60557494 | DE |
| 26 | -0.185 | -10.5113636364 | 1.76 | 1.9125 | 1.34 | 562500 | 1.58420092 | DE |
| 52 | 0.515 | 48.5849056604 | 1.06 | 1.965 | 1.0525 | 601801 | 1.61483715 | DE |
| 156 | 0.945 | 150 | 0.63 | 1.965 | 0.565 | 331901 | 1.27241616 | DE |
| 260 | 1.105 | 235.106382979 | 0.47 | 1.965 | 0.375 | 334327 | 0.97370634 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744092900 | 1.635 | 0.04 | 2.83 | 1.605 | 1.645 | 1.595 | 483515 |
| 1744006500 | 1.59 | -0.05 | -3.05 | 1.57 | 1.605 | 1.5149999 | 1212363 |
| 1743743700 | 1.6399999 | -0.09 | -4.93 | 1.7 | 1.7 | 1.6399999 | 899928 |
| 1743657300 | 1.725 | -0.04 | -2.27 | 1.78 | 1.78 | 1.7075 | 314085 |
| 1743570900 | 1.765 | -0.05 | -2.75 | 1.82 | 1.83 | 1.76 | 916277 |
| 1743484500 | 1.815 | 0.15 | 9.01 | 1.695 | 1.865 | 1.69 | 1603357 |
| 1743398100 | 1.665 | 0.11 | 6.73 | 1.54 | 1.665 | 1.54 | 917950 |
| 1743138900 | 1.56 | 0.01 | 0.65 | 1.54 | 1.565 | 1.525 | 226450 |
| 1743052500 | 1.55 | -0.01 | -0.32 | 1.555 | 1.585 | 1.525 | 392077 |
| 1742966100 | 1.555 | 0.02 | 1.30 | 1.53 | 1.56 | 1.525 | 199350 |
| 1742879700 | 1.535 | -0.02 | -0.97 | 1.555 | 1.57 | 1.527 | 320654 |
| 1742793300 | 1.55 | -0.02 | -1.27 | 1.59 | 1.5975 | 1.542 | 455672 |
| 1742534100 | 1.57 | 0.05 | 3.29 | 1.525 | 1.595 | 1.5049999 | 817012 |
| 1742447700 | 1.52 | 0.04 | 3.05 | 1.48 | 1.53 | 1.48 | 629435 |
| 1742361300 | 1.475 | -0.05 | -2.96 | 1.5149999 | 1.5149999 | 1.475 | 667892 |
| 1742274900 | 1.52 | -0.01 | -0.33 | 1.535 | 1.545 | 1.5149999 | 175955 |
| 1742188500 | 1.525 | 0 | 0.00 | 1.535 | 1.555 | 1.52 | 217164 |
| 1741929300 | 1.525 | -0.01 | -0.33 | 1.5149999 | 1.55 | 1.5149999 | 365526 |
| 1741842900 | 1.53 | -0.02 | -1.10 | 1.555 | 1.57 | 1.525 | 241059 |
| 1741756500 | 1.547 | 0 | 0.13 | 1.5149999 | 1.555 | 1.47 | 792608 |
| 1741670100 | 1.545 | -0.08 | -4.63 | 1.58 | 1.59 | 1.5125 | 772567 |
| 1741583700 | 1.62 | -0.01 | -0.31 | 1.62 | 1.635 | 1.6075 | 206298 |
| 1741324500 | 1.625 | -0.01 | -0.31 | 1.62 | 1.645 | 1.605 | 517703 |
| 1741238100 | 1.6299999 | -0.04 | -2.10 | 1.69 | 1.69 | 1.625 | 495516 |
| 1741151700 | 1.665 | -0.01 | -0.30 | 1.6399999 | 1.6775 | 1.625 | 508603 |
| 1741065300 | 1.67 | -0.12 | -6.44 | 1.785 | 1.785 | 1.67 | 517285 |
| 1740978900 | 1.785 | -0.01 | -0.56 | 1.81 | 1.82 | 1.76 | 240530 |
| 1740719700 | 1.795 | 0.03 | 1.70 | 1.77 | 1.815 | 1.765 | 368928 |
| 1740633300 | 1.765 | 0.02 | 1.15 | 1.75 | 1.775 | 1.74 | 366043 |
| 1740546900 | 1.745 | 0.01 | 0.58 | 1.75 | 1.765 | 1.725 | 282793 |
| 1740460500 | 1.735 | -0.01 | -0.57 | 1.74 | 1.755 | 1.715 | 331273 |
| 1740374100 | 1.745 | -0.05 | -2.79 | 1.77 | 1.77 | 1.715 | 589381 |
| 1740114900 | 1.795 | -0.05 | -2.71 | 1.865 | 1.865 | 1.78 | 529849 |
| 1740028500 | 1.845 | 0.09 | 4.83 | 1.78 | 1.91 | 1.78 | 1585487 |
| 1739942100 | 1.76 | 0.21 | 13.55 | 1.75 | 1.83 | 1.67 | 1685858 |
| 1739855700 | 1.55 | 0.02 | 0.98 | 1.535 | 1.565 | 1.5275 | 499445 |
| 1739769300 | 1.535 | 0.03 | 2.33 | 1.5049999 | 1.535 | 1.465 | 298520 |
| 1739510100 | 1.5 | -0.02 | -0.99 | 1.52 | 1.525 | 1.49 | 377511 |
| 1739423700 | 1.5149999 | -0.04 | -2.57 | 1.525 | 1.5475 | 1.5149999 | 231270 |
| 1739337300 | 1.555 | 0.02 | 1.30 | 1.54 | 1.56 | 1.535 | 204312 |
| 1739250900 | 1.535 | 0 | 0.33 | 1.54 | 1.555 | 1.535 | 180639 |
| 1739164500 | 1.53 | -0.02 | -1.29 | 1.54 | 1.555 | 1.525 | 323812 |
| 1738905300 | 1.55 | 0 | 0.00 | 1.56 | 1.56 | 1.54 | 223223 |
| 1738818900 | 1.55 | -0.01 | -0.64 | 1.565 | 1.575 | 1.55 | 268705 |
| 1738732500 | 1.56 | 0.01 | 0.65 | 1.55 | 1.57 | 1.55 | 319898 |
| 1738646100 | 1.55 | 0.04 | 2.65 | 1.54 | 1.555 | 1.52 | 428352 |
| 1738559700 | 1.51 | 0 | 0.00 | 1.5049999 | 1.53 | 1.5 | 481397 |
| 1738300500 | 1.51 | 0.07 | 4.50 | 1.445 | 1.5149999 | 1.445 | 699760 |
| 1738214100 | 1.445 | 0 | 0.00 | 1.44 | 1.47 | 1.44 | 222382 |
| 1738127700 | 1.445 | 0.02 | 1.05 | 1.43 | 1.45 | 1.42 | 187625 |
| 1738041300 | 1.43 | -0.04 | -2.72 | 1.445 | 1.445 | 1.41 | 174187 |
| 1737695700 | 1.47 | 0.04 | 2.98 | 1.45 | 1.47 | 1.4275 | 276548 |
| 1737609300 | 1.4275 | 0 | 0.18 | 1.45 | 1.45 | 1.41 | 773631 |
| 1737522900 | 1.425 | 0.02 | 1.42 | 1.425 | 1.46 | 1.42 | 626021 |
| 1737436500 | 1.405 | 0 | 0.00 | 1.41 | 1.435 | 1.3975 | 555799 |
| 1737350100 | 1.405 | -0.02 | -1.06 | 1.435 | 1.44 | 1.3899999 | 288156 |
| 1737090900 | 1.42 | 0.01 | 1.07 | 1.4 | 1.44 | 1.3899999 | 1080579 |
| 1737004500 | 1.405 | -0.01 | -0.35 | 1.43 | 1.43 | 1.37 | 622515 |
| 1736918100 | 1.41 | -0.02 | -1.40 | 1.43 | 1.435 | 1.405 | 364759 |
| 1736831700 | 1.43 | 0.03 | 2.14 | 1.415 | 1.435 | 1.405 | 174482 |
| 1736745300 | 1.4 | -0.05 | -3.11 | 1.43 | 1.43 | 1.3899999 | 329528 |
| 1736486100 | 1.445 | 0 | 0.00 | 1.45 | 1.45 | 1.41 | 429619 |
| 1736399700 | 1.445 | 0.01 | 0.35 | 1.45 | 1.45 | 1.425 | 227124 |
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
