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 | 0.09 | 4.12844036697 | 2.18 | 2.4 | 2.05 | 20639 | 2.13513237 | DE |
| 4 | 0.525 | 30.0859598854 | 1.745 | 2.4 | 1.745 | 55161 | 2.19572947 | DE |
| 12 | 0.47 | 26.1111111111 | 1.8 | 2.4 | 1.58 | 25021 | 2.08339993 | DE |
| 26 | 0.09 | 4.12844036697 | 2.18 | 2.4 | 1.58 | 17085 | 2.09221144 | DE |
| 52 | 0.25 | 12.3762376238 | 2.02 | 2.43 | 1.58 | 19484 | 2.13005049 | DE |
| 156 | -1.16 | -33.8192419825 | 3.43 | 3.75 | 1.2 | 35623 | 2.48132677 | DE |
| 260 | -1.19 | -34.3930635838 | 3.46 | 4.01 | 1.2 | 52831 | 2.98603702 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 2.27 | -0.1 | -4.22 | 2.38 | 2.4 | 2.27 | 18234 |
| 1782368100 | 2.37 | 0.27 | 12.86 | 2.32 | 2.39 | 2.32 | 64971 |
| 1782281700 | 2.1 | 0.04 | 2.19 | 2.1 | 2.1 | 2.09 | 1527 |
| 1782195300 | 2.055 | -0.01 | -0.24 | 2.05 | 2.1 | 2.05 | 5001 |
| 1782108900 | 2.06 | -0.09 | -4.19 | 2.1 | 2.1 | 2.06 | 19920 |
| 1781849700 | 2.15 | -0.02 | -0.92 | 2.18 | 2.18 | 2.13 | 36248 |
| 1781763300 | 2.17 | 0 | 0.00 | 2.18 | 2.18 | 2.16 | 40499 |
| 1781676900 | 2.17 | -0.01 | -0.46 | 2.21 | 2.22 | 2.17 | 59220 |
| 1781590500 | 2.18 | -0.04 | -1.80 | 2.16 | 2.18 | 2.16 | 4877 |
| 1781504100 | 2.22 | -0.05 | -2.20 | 2.27 | 2.27 | 2.2 | 5950 |
| 1781244900 | 2.27 | 0.11 | 5.09 | 2.15 | 2.29 | 2.13 | 174040 |
| 1781158500 | 2.16 | -0.01 | -0.23 | 2.17 | 2.17 | 2.15 | 33702 |
| 1781072100 | 2.165 | 0.08 | 3.59 | 2.09 | 2.17 | 2.05 | 136925 |
| 1780985700 | 2.09 | 0.02 | 0.97 | 2.045 | 2.09 | 2.045 | 29784 |
| 1780640100 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1 | 2.045 | 11885 |
| 1780553700 | 2.1 | 0 | 0.00 | 2.1 | 2.11 | 2.08 | 12736 |
| 1780467300 | 2.1 | -0.06 | -2.78 | 2.14 | 2.14 | 2.1 | 14573 |
| 1780380900 | 2.16 | -0.02 | -0.92 | 2.17 | 2.19 | 2.16 | 33187 |
| 1780294500 | 2.18 | -0.05 | -2.24 | 2.2 | 2.2 | 2.16 | 14278 |
| 1780035300 | 2.23 | 0.49 | 27.79 | 2.19 | 2.325 | 2.16 | 402740 |
| 1779948900 | 1.745 | 0 | 0.00 | 1.745 | 1.745 | 1.745 | 10958 |
| 1779862500 | 1.745 | -0.11 | -5.68 | 1.74 | 1.745 | 1.69 | 4255 |
| 1779776100 | 1.85 | 0.02 | 0.82 | 1.75 | 1.85 | 1.75 | 4054 |
| 1779689700 | 1.835 | 0.11 | 6.07 | 1.73 | 1.85 | 1.655 | 7793 |
| 1779430500 | 1.73 | 0.04 | 2.37 | 1.715 | 1.73 | 1.715 | 2511 |
| 1779344100 | 1.69 | -0.1 | -5.32 | 1.785 | 1.82 | 1.69 | 6552 |
| 1779257700 | 1.785 | -0.01 | -0.28 | 1.79 | 1.79 | 1.785 | 21 |
| 1779171300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1779084900 | 1.79 | 0.07 | 4.07 | 1.7725 | 1.8 | 1.7725 | 12231 |
| 1778825700 | 1.72 | 0.04 | 2.38 | 1.675 | 1.72 | 1.675 | 1432 |
| 1778739300 | 1.68 | -0.01 | -0.30 | 1.68 | 1.68 | 1.68 | 5 |
| 1778652900 | 1.685 | -0.08 | -4.53 | 1.745 | 1.755 | 1.685 | 3234 |
| 1778566500 | 1.765 | 0 | 0.28 | 1.76 | 1.765 | 1.76 | 879 |
| 1778480100 | 1.76 | 0.01 | 0.86 | 1.745 | 1.76 | 1.69 | 6228 |
| 1778220900 | 1.745 | -0.01 | -0.29 | 1.745 | 1.745 | 1.745 | 801 |
| 1778134500 | 1.75 | 0.06 | 3.70 | 1.69 | 1.75 | 1.68 | 9217 |
| 1778048100 | 1.6875 | 0.03 | 1.66 | 1.655 | 1.7 | 1.655 | 485 |
| 1777961700 | 1.66 | -0.05 | -2.64 | 1.65 | 1.66 | 1.645 | 9654 |
| 1777875300 | 1.705 | 0.02 | 0.89 | 1.705 | 1.705 | 1.705 | 1 |
| 1777616100 | 1.69 | 0.08 | 4.97 | 1.6399999 | 1.69 | 1.6399999 | 8088 |
| 1777529700 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.645 | 1.58 | 6629 |
| 1777443300 | 1.6399999 | -0.08 | -4.65 | 1.715 | 1.715 | 1.6399999 | 14598 |
| 1777356900 | 1.72 | 0.04 | 2.69 | 1.68 | 1.72 | 1.675 | 27242 |
| 1777270500 | 1.675 | -0.03 | -1.62 | 1.7 | 1.7 | 1.675 | 6810 |
| 1777011300 | 1.7025 | -0.01 | -0.44 | 1.7325 | 1.7325 | 1.69 | 7815 |
| 1776924900 | 1.71 | -0.03 | -1.72 | 1.745 | 1.745 | 1.675 | 63948 |
| 1776838500 | 1.74 | 0 | 0.00 | 1.7 | 1.74 | 1.69 | 8333 |
| 1776752100 | 1.74 | -0.05 | -2.66 | 1.765 | 1.775 | 1.74 | 27182 |
| 1776665700 | 1.7875 | -0.01 | -0.69 | 1.8 | 1.81 | 1.765 | 5241 |
| 1776406500 | 1.8 | 0.04 | 1.98 | 1.83 | 1.855 | 1.76 | 9202 |
| 1776320100 | 1.765 | -0.05 | -2.49 | 1.81 | 1.81 | 1.765 | 50 |
| 1776233700 | 1.81 | 0.02 | 0.84 | 1.825 | 1.825 | 1.8025 | 1399 |
| 1776147300 | 1.795 | 0 | 0.00 | 1.79 | 1.795 | 1.74 | 22118 |
| 1776060900 | 1.795 | -0.1 | -5.03 | 1.91 | 1.91 | 1.795 | 5939 |
| 1775801700 | 1.89 | 0.1 | 5.29 | 1.83 | 1.955 | 1.83 | 31397 |
| 1775715300 | 1.795 | 0 | 0.00 | 1.8 | 1.805 | 1.775 | 9267 |
| 1775628900 | 1.795 | 0.04 | 2.57 | 1.75 | 1.795 | 1.75 | 15179 |
| 1775542500 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.74 | 10696 |
| 1775106900 | 1.8 | 0.01 | 0.28 | 1.8 | 1.8 | 1.775 | 2664 |
| 1775020500 | 1.795 | -0.01 | -0.28 | 1.8 | 1.8 | 1.7925 | 4809 |
| 1774934100 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.785 | 12675 |
| 1774847700 | 1.8 | 0 | 0.00 | 1.805 | 1.83 | 1.8 | 678 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
