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 | 0.04 | 6.34920634921 | 0.63 | 0.7 | 0.6175 | 5444630 | 0.64843554 | DE |
| 4 | 0.015 | 2.29007633588 | 0.655 | 0.7 | 0.61 | 5780435 | 0.65189831 | DE |
| 12 | 0.13 | 24.0740740741 | 0.54 | 1.21 | 0.4 | 5466032 | 0.61182675 | DE |
| 26 | 0.09 | 15.5172413793 | 0.58 | 1.26 | 0.37 | 7246142 | 0.51511498 | DE |
| 52 | -0.075 | -10.067114094 | 0.745 | 1.31 | 0.25 | 7438071 | 0.60246909 | DE |
| 156 | -4.54 | -87.1401151631 | 5.21 | 6.01 | 0.25 | 9004653 | 1.09727223 | DE |
| 260 | -3.65 | -84.4907407407 | 4.32 | 6.01 | 0.25 | 8125767 | 2.08273535 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.55 | 5981231 |
| 1740028500 | 0.68 | 0.025 | 3.82 | 0.65 | 0.715 | 0.64 | 24745737 |
| 1739942100 | 0.655 | 0.01 | 1.55 | 0.655 | 0.67 | 0.645 | 6624240 |
| 1739855700 | 0.645 | -0.005 | -0.77 | 0.645 | 0.65 | 0.635 | 4579558 |
| 1739769300 | 0.65 | -0.002 | -0.31 | 0.655 | 0.665 | 0.6475 | 4998927 |
| 1739510100 | 0.652 | 0.012 | 1.88 | 0.64 | 0.66 | 0.64 | 4782611 |
| 1739423700 | 0.64 | 0.015 | 2.40 | 0.63 | 0.645 | 0.6175 | 6237812 |
| 1739337300 | 0.625 | -0.03 | -4.58 | 0.645 | 0.65 | 0.61 | 15770250 |
| 1739250900 | 0.655 | 0.01 | 1.55 | 0.65 | 0.66 | 0.645 | 3569889 |
| 1739164500 | 0.645 | 0 | 0.00 | 0.65 | 0.655 | 0.637 | 4490310 |
| 1738905300 | 0.645 | -0.02 | -3.01 | 0.67 | 0.67 | 0.64 | 6945547 |
| 1738818900 | 0.665 | 0 | 0.00 | 0.675 | 0.675 | 0.662 | 2946883 |
| 1738732500 | 0.665 | -0.01 | -1.48 | 0.68 | 0.68 | 0.665 | 2828726 |
| 1738646100 | 0.675 | 0 | 0.00 | 0.68 | 0.685 | 0.665 | 3492481 |
| 1738559700 | 0.675 | 0.005 | 0.75 | 0.665 | 0.6825 | 0.66 | 8967819 |
| 1738300500 | 0.67 | 0.005 | 0.75 | 0.675 | 0.6825 | 0.665 | 8066450 |
| 1738214100 | 0.665 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 4153529 |
| 1738127700 | 0.665 | 0.015 | 2.31 | 0.655 | 0.6725 | 0.645 | 6274190 |
| 1738041300 | 0.65 | -0.01 | -1.52 | 0.665 | 0.67 | 0.65 | 6071227 |
| 1737695700 | 0.66 | 0.025 | 3.94 | 0.64 | 0.665 | 0.64 | 4167789 |
| 1737609300 | 0.635 | -0.025 | -3.79 | 0.655 | 0.655 | 0.635 | 4860035 |
| 1737522900 | 0.66 | 0.01 | 1.54 | 0.65 | 0.665 | 0.65 | 4082660 |
| 1737436500 | 0.65 | -0.03 | -4.41 | 0.685 | 0.685 | 0.6475 | 7071724 |
| 1737350100 | 0.68 | 0.035 | 5.43 | 0.66 | 0.6899999 | 0.655 | 18343350 |
| 1737090900 | 0.645 | 0.02 | 3.20 | 0.625 | 0.65 | 0.4 | 7332862 |
| 1737004500 | 0.625 | 0.035 | 5.93 | 0.605 | 0.63 | 0.605 | 6709846 |
| 1736918100 | 0.59 | -0.0025 | -0.42 | 0.59 | 0.61 | 0.59 | 4599861 |
| 1736831700 | 0.5925 | 0.0325 | 5.80 | 0.5649999 | 0.6 | 0.5625 | 4911612 |
| 1736745300 | 0.56 | -0.01 | -1.75 | 0.5649999 | 0.5675 | 0.55 | 5071933 |
| 1736486100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5649999 | 1734535 |
| 1736399700 | 0.5699999 | -0.0075 | -1.30 | 0.575 | 0.5775 | 0.5649999 | 3239150 |
| 1736313300 | 0.5775 | -0.0075 | -1.28 | 0.58 | 0.585 | 0.5675 | 4532525 |
| 1736226900 | 0.585 | 0.01 | 1.74 | 0.575 | 0.595 | 0.5699999 | 4481345 |
| 1736140500 | 0.575 | -0.005 | -0.86 | 0.585 | 0.595 | 0.5725 | 2920060 |
| 1735881300 | 0.58 | 0 | 0.00 | 0.575 | 0.595 | 0.5719999 | 2868459 |
| 1735794900 | 0.58 | 0.0150001 | 2.65 | 0.5699999 | 0.58 | 0.5649999 | 2209729 |
| 1735617660 | 0.5649999 | 0.0074999 | 1.35 | 0.555 | 0.575 | 0.5525 | 3253375 |
| 1735535700 | 0.5575 | -0.0125 | -2.19 | 0.575 | 0.575 | 0.55 | 7283758 |
| 1735276500 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.605 | 0.5699999 | 3016557 |
| 1735014060 | 0.59 | 0.01 | 1.72 | 0.59 | 0.5975 | 0.585 | 1893305 |
| 1734930900 | 0.58 | 0.0150001 | 2.65 | 0.575 | 0.595 | 0.5699999 | 3257364 |
| 1734671700 | 0.5649999 | -0.01 | -1.74 | 0.5699999 | 1.21 | 0.45 | 8787312 |
| 1734585300 | 0.575 | -0.015 | -2.54 | 0.585 | 0.595 | 0.575 | 8031883 |
| 1734498900 | 0.59 | 0.005 | 0.85 | 0.585 | 0.595 | 0.575 | 4875213 |
| 1734412500 | 0.585 | -0.005 | -0.85 | 0.59 | 0.6 | 0.575 | 8312500 |
| 1734326100 | 0.59 | -0.0025 | -0.42 | 0.595 | 0.6 | 0.58 | 4727683 |
| 1734066900 | 0.5925 | 0.0275001 | 4.87 | 0.5699999 | 0.6 | 0.5649999 | 5065897 |
| 1733980500 | 0.5649999 | -0.005 | -0.88 | 0.575 | 0.58 | 0.5649999 | 3021706 |
| 1733894100 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5775 | 0.55 | 4463610 |
| 1733807700 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.5699999 | 0.55 | 4260549 |
| 1733721300 | 0.5649999 | 0.0099999 | 1.80 | 0.5699999 | 0.5699999 | 0.55 | 8620921 |
| 1733462100 | 0.555 | -0.005 | -0.89 | 0.555 | 0.575 | 0.55 | 8630318 |
| 1733375700 | 0.56 | 0.015 | 2.75 | 0.54 | 0.5649999 | 0.5375 | 6868229 |
| 1733289300 | 0.545 | -0.005 | -0.91 | 0.545 | 0.55 | 0.535 | 3661770 |
| 1733202900 | 0.55 | 0 | 0.00 | 0.55 | 0.5575 | 0.535 | 4176009 |
| 1733116500 | 0.55 | 0.01 | 1.85 | 0.54 | 0.555 | 0.53 | 4039145 |
| 1732857300 | 0.54 | -0.0125 | -2.26 | 0.55 | 0.555 | 0.535 | 3344856 |
| 1732770900 | 0.5525 | 0.0225 | 4.25 | 0.54 | 0.56 | 0.54 | 6567917 |
| 1732684500 | 0.53 | 0.0025 | 0.47 | 0.525 | 0.54 | 0.52 | 3998720 |
| 1732598100 | 0.5275 | 0.0225 | 4.46 | 0.515 | 0.53 | 0.51 | 2675750 |
| 1732511700 | 0.505 | -0.025 | -4.72 | 0.535 | 0.5375 | 0.505 | 13125352 |
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
