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 | -0.18 | -11.7647058824 | 1.53 | 1.53 | 1.315 | 111776 | 1.33104855 | DE |
| 4 | -0.3 | -18.1818181818 | 1.65 | 1.69 | 1.315 | 43083 | 1.46077715 | DE |
| 12 | -0.45 | -25 | 1.8 | 1.8 | 1.315 | 28819 | 1.5556469 | DE |
| 26 | -0.4 | -22.8571428571 | 1.75 | 1.995 | 1.315 | 21407 | 1.63769979 | DE |
| 52 | -1.32 | -49.4382022472 | 2.67 | 2.72 | 1.315 | 29535 | 1.72345401 | DE |
| 156 | -2.11 | -60.9826589595 | 3.46 | 4.01 | 1.315 | 66130 | 3.18379909 | DE |
| 260 | -2.11 | -60.9826589595 | 3.46 | 4.01 | 1.315 | 66130 | 3.18379909 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745388900 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.3274999 | 52163 |
| 1745302500 | 1.34 | 0.01 | 0.75 | 1.34 | 1.36 | 1.34 | 32301 |
| 1744870500 | 1.33 | -0.2 | -13.07 | 1.3799999 | 1.3799999 | 1.315 | 302885 |
| 1744784100 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 143 |
| 1744697700 | 1.53 | 0.02 | 1.32 | 1.535 | 1.545 | 1.53 | 13639 |
| 1744611300 | 1.51 | 0.03 | 2.37 | 1.555 | 1.555 | 1.5049999 | 22985 |
| 1744352100 | 1.475 | 0.02 | 1.03 | 1.475 | 1.475 | 1.475 | 2127 |
| 1744265700 | 1.46 | -0.04 | -2.67 | 1.57 | 1.57 | 1.46 | 24346 |
| 1744179300 | 1.5 | 0.04 | 2.74 | 1.46 | 1.5 | 1.46 | 1033 |
| 1744092900 | 1.46 | 0.01 | 0.69 | 1.46 | 1.495 | 1.46 | 39951 |
| 1744006500 | 1.45 | -0.02 | -1.02 | 1.5 | 1.5149999 | 1.45 | 64242 |
| 1743743700 | 1.465 | -0.12 | -7.28 | 1.58 | 1.58 | 1.465 | 36287 |
| 1743657300 | 1.58 | -0.01 | -0.63 | 1.59 | 1.59 | 1.58 | 1438 |
| 1743570900 | 1.59 | 0.02 | 1.27 | 1.635 | 1.6399999 | 1.55 | 29755 |
| 1743484500 | 1.57 | -0.03 | -1.57 | 1.605 | 1.605 | 1.565 | 39223 |
| 1743398100 | 1.595 | -0.07 | -3.92 | 1.6299999 | 1.6299999 | 1.595 | 35357 |
| 1743138900 | 1.66 | -0.03 | -1.78 | 1.69 | 1.69 | 1.66 | 73457 |
| 1743052500 | 1.69 | 0.01 | 0.60 | 1.675 | 1.69 | 1.66 | 27430 |
| 1742966100 | 1.68 | 0.03 | 1.82 | 1.65 | 1.68 | 1.65 | 35686 |
| 1742879700 | 1.65 | 0.09 | 5.77 | 1.65 | 1.65 | 1.65 | 19493 |
| 1742793300 | 1.56 | 0.01 | 0.32 | 1.595 | 1.595 | 1.56 | 14042 |
| 1742534100 | 1.555 | 0.01 | 0.97 | 1.555 | 1.56 | 1.5275 | 9845 |
| 1742447700 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 1092 |
| 1742361300 | 1.54 | 0.01 | 0.82 | 1.52 | 1.55 | 1.5149999 | 14342 |
| 1742274900 | 1.5275 | -0.02 | -1.45 | 1.55 | 1.55 | 1.525 | 30233 |
| 1742188500 | 1.55 | -0.05 | -3.13 | 1.605 | 1.605 | 1.55 | 7010 |
| 1741929300 | 1.6 | 0 | 0.00 | 1.595 | 1.6 | 1.595 | 1368 |
| 1741842900 | 1.6 | 0.02 | 0.95 | 1.6 | 1.61 | 1.595 | 4795 |
| 1741756500 | 1.585 | -0.07 | -4.23 | 1.645 | 1.645 | 1.565 | 17794 |
| 1741670100 | 1.655 | -0.01 | -0.30 | 1.67 | 1.67 | 1.62 | 5604 |
| 1741583700 | 1.66 | 0.02 | 1.37 | 1.625 | 1.6625 | 1.625 | 3042 |
| 1741324500 | 1.6375 | -0.01 | -0.46 | 1.6399999 | 1.65 | 1.625 | 7036 |
| 1741238100 | 1.645 | -0.03 | -1.50 | 1.67 | 1.67 | 1.645 | 1192 |
| 1741151700 | 1.67 | 0.07 | 4.37 | 1.665 | 1.67 | 1.655 | 16553 |
| 1741065300 | 1.6 | -0.05 | -3.03 | 1.69 | 1.715 | 1.6 | 59553 |
| 1740978900 | 1.65 | -0.05 | -2.94 | 1.66 | 1.73 | 1.65 | 40874 |
| 1740719700 | 1.7 | 0.06 | 3.66 | 1.6299999 | 1.7 | 1.6299999 | 36070 |
| 1740633300 | 1.6399999 | 0.06 | 3.80 | 1.58 | 1.6399999 | 1.58 | 31688 |
| 1740546900 | 1.58 | 0.03 | 1.94 | 1.55 | 1.6 | 1.55 | 143361 |
| 1740460500 | 1.55 | -0.12 | -7.19 | 1.605 | 1.61 | 1.55 | 54929 |
| 1740374100 | 1.67 | 0 | 0.00 | 1.66 | 1.7 | 1.655 | 25078 |
| 1740114900 | 1.67 | 0.05 | 3.09 | 1.685 | 1.705 | 1.67 | 14044 |
| 1740028500 | 1.62 | -0.09 | -5.26 | 1.695 | 1.7 | 1.62 | 13745 |
| 1739942100 | 1.71 | 0 | 0.29 | 1.695 | 1.71 | 1.66 | 57451 |
| 1739855700 | 1.705 | -0.01 | -0.58 | 1.71 | 1.715 | 1.6925 | 38762 |
| 1739769300 | 1.715 | 0.03 | 1.78 | 1.675 | 1.72 | 1.675 | 9479 |
| 1739510100 | 1.685 | 0 | 0.00 | 1.66 | 1.685 | 1.66 | 6360 |
| 1739423700 | 1.685 | -0.01 | -0.30 | 1.69 | 1.69 | 1.665 | 7240 |
| 1739337300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 296 |
| 1739250900 | 1.69 | -0.01 | -0.29 | 1.695 | 1.695 | 1.69 | 8372 |
| 1739164500 | 1.695 | -0.05 | -2.59 | 1.74 | 1.74 | 1.675 | 39577 |
| 1738905300 | 1.74 | 0.04 | 2.35 | 1.72 | 1.745 | 1.7025 | 43224 |
| 1738818900 | 1.7 | -0.05 | -2.86 | 1.74 | 1.74 | 1.7 | 41613 |
| 1738732500 | 1.75 | 0 | 0.00 | 1.74 | 1.75 | 1.74 | 2692 |
| 1738646100 | 1.75 | -0.03 | -1.69 | 1.755 | 1.765 | 1.74 | 6469 |
| 1738559700 | 1.78 | -0.02 | -0.84 | 1.795 | 1.795 | 1.78 | 553 |
| 1738300500 | 1.795 | 0.06 | 3.46 | 1.77 | 1.7975 | 1.755 | 11732 |
| 1738214100 | 1.735 | -0.02 | -0.86 | 1.755 | 1.755 | 1.735 | 25818 |
| 1738127700 | 1.75 | -0.04 | -2.23 | 1.8 | 1.8 | 1.75 | 9305 |
| 1738041300 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.79 | 5727 |
| 1737695700 | 1.8 | 0 | 0.00 | 1.795 | 1.8 | 1.79 | 20719 |
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
