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 | 0.01 | 1.5625 | 0.64 | 0.655 | 0.625 | 54831 | 0.63616355 | DE |
| 4 | -0.01 | -1.51515151515 | 0.66 | 0.66 | 0.62 | 121314 | 0.63877082 | DE |
| 12 | 0.015 | 2.36220472441 | 0.635 | 0.68 | 0.62 | 83231 | 0.6459708 | DE |
| 26 | 0 | 0 | 0.65 | 0.715 | 0.62 | 93227 | 0.66132062 | DE |
| 52 | 0.165 | 34.0206185567 | 0.485 | 0.715 | 0.475 | 114746 | 0.61425743 | DE |
| 156 | 0.09 | 16.0714285714 | 0.56 | 0.715 | 0.43 | 95113 | 0.56129921 | DE |
| 260 | -0.015 | -2.25563909774 | 0.665 | 0.715 | 0.31 | 115704 | 0.54813878 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 0.645 | 0.005 | 0.78 | 0.645 | 0.645 | 0.645 | 25890 |
| 1733116500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 102290 |
| 1732857300 | 0.64 | 0.005 | 0.79 | 0.64 | 0.64 | 0.64 | 40000 |
| 1732770900 | 0.635 | 0.005 | 0.79 | 0.635 | 0.635 | 0.635 | 53376 |
| 1732684500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.625 | 40327 |
| 1732598100 | 0.63 | 0 | 0.00 | 0.64 | 0.645 | 0.63 | 38164 |
| 1732511700 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 108288 |
| 1732252500 | 0.62 | -0.015 | -2.36 | 0.63 | 0.64 | 0.62 | 174493 |
| 1732166100 | 0.635 | -0.01 | -1.55 | 0.655 | 0.655 | 0.635 | 187346 |
| 1732079700 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1731993300 | 0.645 | -0.005 | -0.77 | 0.65 | 0.655 | 0.64 | 142143 |
| 1731906900 | 0.65 | 0 | 0.00 | 0.65 | 0.655 | 0.65 | 90521 |
| 1731647700 | 0.65 | 0.005 | 0.78 | 0.65 | 0.655 | 0.65 | 223697 |
| 1731561300 | 0.645 | 0 | 0.00 | 0.65 | 0.65 | 0.645 | 151600 |
| 1731474900 | 0.645 | 0.01 | 1.57 | 0.65 | 0.65 | 0.645 | 114679 |
| 1731388500 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1731302100 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1731042900 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1730956500 | 0.635 | -0.005 | -0.78 | 0.64 | 0.65 | 0.635 | 207203 |
| 1730870100 | 0.64 | -0.02 | -3.03 | 0.64 | 0.65 | 0.64 | 265536 |
| 1730783700 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 1356 |
| 1730697300 | 0.65 | 0.005 | 0.78 | 0.65 | 0.65 | 0.65 | 17400 |
| 1730438100 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1730351700 | 0.645 | -0.025 | -3.73 | 0.665 | 0.665 | 0.645 | 195642 |
| 1730265300 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 4 |
| 1730178900 | 0.67 | 0.005 | 0.75 | 0.665 | 0.67 | 0.665 | 72 |
| 1730092500 | 0.665 | -0.01 | -1.48 | 0.68 | 0.68 | 0.665 | 23 |
| 1729833300 | 0.675 | 0.005 | 0.75 | 0.67 | 0.675 | 0.67 | 40000 |
| 1729746900 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.67 | 34500 |
| 1729660500 | 0.68 | 0.005 | 0.74 | 0.665 | 0.68 | 0.665 | 17 |
| 1729574100 | 0.675 | 0.005 | 0.75 | 0.675 | 0.675 | 0.67 | 48294 |
| 1729487700 | 0.67 | 0 | 0.00 | 0.675 | 0.675 | 0.665 | 82679 |
| 1729228500 | 0.67 | -0.005 | -0.74 | 0.675 | 0.675 | 0.67 | 53177 |
| 1729142100 | 0.675 | 0.01 | 1.50 | 0.665 | 0.675 | 0.665 | 141416 |
| 1729055700 | 0.665 | 0 | 0.00 | 0.67 | 0.67 | 0.665 | 17074 |
| 1728969300 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 44291 |
| 1728882900 | 0.665 | 0 | 0.00 | 0.66 | 0.665 | 0.66 | 44298 |
| 1728623700 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 792 |
| 1728537300 | 0.665 | 0.005 | 0.76 | 0.665 | 0.665 | 0.665 | 1532 |
| 1728450900 | 0.66 | 0.005 | 0.76 | 0.66 | 0.66 | 0.66 | 15000 |
| 1728364500 | 0.655 | 0 | 0.00 | 0.66 | 0.66 | 0.655 | 60321 |
| 1728278100 | 0.655 | 0.01 | 1.55 | 0.65 | 0.655 | 0.65 | 81000 |
| 1728022500 | 0.645 | -0.005 | -0.77 | 0.645 | 0.65 | 0.645 | 119246 |
| 1727936100 | 0.65 | 0.005 | 0.78 | 0.64 | 0.65 | 0.64 | 117166 |
| 1727849700 | 0.645 | 0.005 | 0.78 | 0.64 | 0.645 | 0.64 | 30026 |
| 1727763300 | 0.64 | -0.005 | -0.78 | 0.65 | 0.655 | 0.64 | 3735 |
| 1727676900 | 0.645 | 0.015 | 2.38 | 0.66 | 0.66 | 0.645 | 2718 |
| 1727417700 | 0.63 | -0.025 | -3.82 | 0.665 | 0.665 | 0.63 | 127573 |
| 1727331300 | 0.655 | -0.015 | -2.24 | 0.665 | 0.665 | 0.655 | 10735 |
| 1727244900 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1727158500 | 0.67 | 0.025 | 3.88 | 0.65 | 0.67 | 0.65 | 168045 |
| 1727072100 | 0.645 | -0.015 | -2.27 | 0.655 | 0.655 | 0.645 | 42943 |
| 1726812900 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1726726500 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.64 | 156365 |
| 1726640100 | 0.64 | 0.005 | 0.79 | 0.64 | 0.645 | 0.635 | 219373 |
| 1726553700 | 0.635 | -0.005 | -0.78 | 0.64 | 0.64 | 0.635 | 79718 |
| 1726467300 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 174943 |
| 1726208100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 5083 |
| 1726121700 | 0.64 | 0 | 0.00 | 0.64 | 0.645 | 0.63 | 220770 |
| 1726035300 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1725948900 | 0.64 | 0.005 | 0.79 | 0.635 | 0.64 | 0.635 | 31006 |
| 1725862500 | 0.635 | 0 | 0.00 | 0.635 | 0.64 | 0.635 | 18787 |
| 1725603300 | 0.635 | -0.005 | -0.78 | 0.635 | 0.635 | 0.635 | 5000 |
| 1725516900 | 0.64 | -0.0325 | -4.83 | 0.635 | 0.64 | 0.635 | 7 |
| 1725430500 | 0.6725 | 0.0025 | 0.37 | 0.67 | 0.6725 | 0.67 | 8824 |
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
