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 | 0 | 1.77 | 1.82 | 1.715 | 387684 | 1.75658395 | DE |
| 4 | 0.265 | 17.6079734219 | 1.505 | 1.91 | 1.465 | 478835 | 1.6853639 | DE |
| 12 | 0.305 | 20.819112628 | 1.465 | 1.91 | 1.37 | 534332 | 1.53116765 | DE |
| 26 | -0.115 | -6.10079575597 | 1.885 | 1.92 | 1.34 | 522991 | 1.60653823 | DE |
| 52 | 0.9 | 103.448275862 | 0.87 | 1.965 | 0.855 | 576152 | 1.58500653 | DE |
| 156 | 1.155 | 187.804878049 | 0.615 | 1.965 | 0.565 | 320881 | 1.23291453 | DE |
| 260 | 1.25 | 240.384615385 | 0.52 | 1.965 | 0.335 | 328208 | 0.94140244 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736313300 | 1.44 | -0.04 | -2.37 | 1.49 | 1.49 | 1.425 | 613805 |
| 1736226900 | 1.475 | -0.01 | -0.67 | 1.485 | 1.495 | 1.465 | 193079 |
| 1736140500 | 1.485 | -0.02 | -1.00 | 1.5049999 | 1.51 | 1.455 | 478312 |
| 1735881300 | 1.5 | -0.04 | -2.60 | 1.535 | 1.545 | 1.49 | 570367 |
| 1735794900 | 1.54 | -0.03 | -1.60 | 1.57 | 1.57 | 1.51 | 260288 |
| 1735617660 | 1.565 | 0.02 | 1.29 | 1.54 | 1.565 | 1.535 | 259246 |
| 1735535700 | 1.545 | 0.01 | 0.65 | 1.545 | 1.545 | 1.52 | 167879 |
| 1735276500 | 1.535 | -0.02 | -0.97 | 1.55 | 1.5525 | 1.53 | 135667 |
| 1735014060 | 1.55 | 0.02 | 1.31 | 1.525 | 1.55 | 1.525 | 89539 |
| 1734930900 | 1.53 | 0.01 | 0.66 | 1.525 | 1.535 | 1.5 | 265535 |
| 1734671700 | 1.52 | -0.03 | -1.94 | 1.585 | 1.585 | 1.5149999 | 379657 |
| 1734585300 | 1.55 | 0.01 | 0.32 | 1.51 | 1.57 | 1.51 | 685150 |
| 1734498900 | 1.545 | 0.06 | 4.04 | 1.48 | 1.565 | 1.4775 | 811533 |
| 1734412500 | 1.485 | 0.05 | 3.48 | 1.455 | 1.495 | 1.445 | 829928 |
| 1734326100 | 1.435 | 0.02 | 1.41 | 1.495 | 1.5 | 1.425 | 1457837 |
| 1734066900 | 1.415 | -0.09 | -5.67 | 1.48 | 1.48 | 1.405 | 903475 |
| 1733980500 | 1.5 | -0.02 | -0.99 | 1.51 | 1.52 | 1.475 | 731016 |
| 1733894100 | 1.5149999 | 0.13 | 9.39 | 1.565 | 1.6299999 | 1.5049999 | 1623098 |
| 1733807700 | 1.385 | -0.02 | -1.42 | 1.41 | 1.44 | 1.385 | 700188 |
| 1733721300 | 1.405 | -0.06 | -3.77 | 1.465 | 1.49 | 1.3899999 | 2157558 |
| 1733462100 | 1.46 | -0.08 | -5.19 | 1.54 | 1.54 | 1.45 | 623574 |
| 1733375700 | 1.54 | 0.04 | 2.67 | 1.5 | 1.55 | 1.5 | 322905 |
| 1733289300 | 1.5 | -0.03 | -1.96 | 1.54 | 1.545 | 1.5 | 778863 |
| 1733202900 | 1.53 | 0 | 0.00 | 1.54 | 1.56 | 1.525 | 893727 |
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
