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 | -0.285 | -20.5035971223 | 1.39 | 1.42 | 1.05 | 237807 | 1.22305516 | DE |
| 4 | -0.505 | -31.3664596273 | 1.61 | 1.6325 | 1.05 | 149468 | 1.3693659 | DE |
| 12 | -0.645 | -36.8571428571 | 1.75 | 1.75 | 1.05 | 99629 | 1.44165114 | DE |
| 26 | -0.745 | -40.2702702703 | 1.85 | 1.97 | 1.05 | 122169 | 1.6364554 | DE |
| 52 | 0.4 | 56.7375886525 | 0.705 | 2.02 | 0.675 | 136430 | 1.54235662 | DE |
| 156 | 0.165 | 17.5531914894 | 0.94 | 2.02 | 0.37 | 104886 | 1.02678204 | DE |
| 260 | 0.56 | 102.752293578 | 0.545 | 2.02 | 0.37 | 102658 | 0.97431996 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 1.105 | -0.01 | -0.90 | 1.07 | 1.135 | 1.05 | 59518 |
| 1732166100 | 1.115 | -0.09 | -7.08 | 1.185 | 1.185 | 1.08 | 181109 |
| 1732079700 | 1.2 | -0.04 | -2.83 | 1.235 | 1.235 | 1.185 | 79335 |
| 1731993300 | 1.235 | -0.01 | -0.80 | 1.23 | 1.235 | 1.21 | 162223 |
| 1731906900 | 1.245 | 0.05 | 3.75 | 1.21 | 1.285 | 1.17 | 179104 |
| 1731647700 | 1.2 | -0.22 | -15.19 | 1.29 | 1.29 | 1.1 | 704765 |
| 1731561300 | 1.415 | -0.01 | -0.35 | 1.3899999 | 1.42 | 1.345 | 63609 |
| 1731474900 | 1.42 | -0.03 | -2.07 | 1.42 | 1.46 | 1.4 | 20649 |
| 1731388500 | 1.45 | -0.04 | -2.36 | 1.525 | 1.525 | 1.425 | 45408 |
| 1731302100 | 1.485 | -0.06 | -3.57 | 1.53 | 1.53 | 1.48 | 7795 |
| 1731042900 | 1.54 | 0.07 | 4.41 | 1.475 | 1.54 | 1.475 | 107968 |
| 1730956500 | 1.475 | 0 | 0.00 | 1.52 | 1.52 | 1.45 | 82834 |
| 1730870100 | 1.475 | 0.05 | 3.51 | 1.44 | 1.475 | 1.44 | 7512 |
| 1730783700 | 1.425 | 0.01 | 0.35 | 1.41 | 1.425 | 1.41 | 150 |
| 1730697300 | 1.42 | -0.01 | -0.35 | 1.49 | 1.495 | 1.42 | 70905 |
| 1730438100 | 1.425 | -0.03 | -1.72 | 1.44 | 1.47 | 1.4 | 48212 |
| 1730351700 | 1.45 | 0 | 0.00 | 1.445 | 1.45 | 1.445 | 1081339 |
| 1730265300 | 1.45 | -0.06 | -3.65 | 1.435 | 1.45 | 1.425 | 43689 |
| 1730178900 | 1.5049999 | 0.02 | 1.35 | 1.5049999 | 1.5049999 | 1.5049999 | 3039 |
| 1730092500 | 1.485 | -0.11 | -6.60 | 1.56 | 1.56 | 1.485 | 190069 |
| 1729833300 | 1.59 | -0.02 | -0.93 | 1.59 | 1.605 | 1.58 | 25093 |
| 1729746900 | 1.605 | -0.07 | -3.89 | 1.61 | 1.6325 | 1.6 | 65654 |
| 1729660500 | 1.67 | 0.04 | 2.45 | 1.68 | 1.68 | 1.665 | 19537 |
| 1729574100 | 1.6299999 | 0 | 0.31 | 1.6299999 | 1.6399999 | 1.625 | 165840 |
| 1729487700 | 1.625 | 0.04 | 2.52 | 1.58 | 1.625 | 1.58 | 86401 |
| 1729228500 | 1.585 | 0.09 | 5.67 | 1.52 | 1.595 | 1.5149999 | 22385 |
| 1729142100 | 1.5 | 0.03 | 2.39 | 1.485 | 1.5 | 1.46 | 45120 |
| 1729055700 | 1.465 | -0.03 | -1.68 | 1.49 | 1.495 | 1.445 | 91966 |
| 1728969300 | 1.49 | -0.03 | -2.13 | 1.52 | 1.52 | 1.46 | 131364 |
| 1728882900 | 1.5225 | 0.02 | 1.50 | 1.495 | 1.535 | 1.495 | 11437 |
| 1728623700 | 1.5 | 0.01 | 0.67 | 1.48 | 1.51 | 1.48 | 77890 |
| 1728537300 | 1.49 | -0.01 | -0.67 | 1.42 | 1.49 | 1.42 | 15343 |
| 1728450900 | 1.5 | 0.08 | 5.26 | 1.445 | 1.52 | 1.44 | 22076 |
| 1728364500 | 1.425 | 0.03 | 1.79 | 1.43 | 1.445 | 1.41 | 14802 |
| 1728278100 | 1.4 | 0 | 0.36 | 1.395 | 1.42 | 1.395 | 3438 |
| 1728022500 | 1.395 | -0.02 | -1.41 | 1.415 | 1.44 | 1.3799999 | 58400 |
| 1727936100 | 1.415 | 0.02 | 1.07 | 1.405 | 1.43 | 1.405 | 19811 |
| 1727849700 | 1.4 | -0.05 | -3.11 | 1.43 | 1.43 | 1.36 | 94793 |
| 1727763300 | 1.445 | -0.02 | -1.37 | 1.41 | 1.445 | 1.41 | 137602 |
| 1727676900 | 1.465 | 0.05 | 3.17 | 1.375 | 1.465 | 1.375 | 138016 |
| 1727417700 | 1.42 | 0.12 | 8.81 | 1.33 | 1.44 | 1.33 | 50842 |
| 1727331300 | 1.305 | -0.05 | -3.33 | 1.345 | 1.35 | 1.295 | 133241 |
| 1727244900 | 1.35 | -0.06 | -4.26 | 1.3799999 | 1.4225 | 1.35 | 92057 |
| 1727158500 | 1.41 | -0.05 | -3.09 | 1.36 | 1.42 | 1.275 | 221159 |
| 1727072100 | 1.455 | -0.05 | -3.32 | 1.5 | 1.5 | 1.41 | 116822 |
| 1726812900 | 1.5049999 | -0.07 | -4.14 | 1.575 | 1.575 | 1.47 | 286970 |
| 1726726500 | 1.57 | -0.03 | -1.88 | 1.585 | 1.6 | 1.57 | 12826 |
| 1726640100 | 1.6 | 0.05 | 3.23 | 1.56 | 1.6 | 1.56 | 94512 |
| 1726553700 | 1.55 | -0.04 | -2.21 | 1.59 | 1.59 | 1.525 | 91065 |
| 1726467300 | 1.585 | 0 | 0.32 | 1.6399999 | 1.65 | 1.575 | 49220 |
| 1726208100 | 1.58 | -0.02 | -1.25 | 1.62 | 1.62 | 1.55 | 41461 |
| 1726121700 | 1.6 | 0.04 | 2.56 | 1.595 | 1.6399999 | 1.575 | 22119 |
| 1726035300 | 1.56 | -0.01 | -0.64 | 1.57 | 1.5825 | 1.525 | 25816 |
| 1725948900 | 1.57 | 0.01 | 0.32 | 1.525 | 1.6 | 1.52 | 71479 |
| 1725862500 | 1.565 | -0.05 | -2.80 | 1.53 | 1.57 | 1.5049999 | 76684 |
| 1725603300 | 1.61 | -0.04 | -2.13 | 1.62 | 1.62 | 1.55 | 69607 |
| 1725516900 | 1.645 | 0.02 | 1.54 | 1.625 | 1.67 | 1.525 | 69300 |
| 1725430500 | 1.62 | -0.09 | -4.99 | 1.69 | 1.69 | 1.55 | 110431 |
| 1725344100 | 1.705 | 0.01 | 0.29 | 1.7 | 1.705 | 1.65 | 37740 |
| 1725257700 | 1.7 | -0.01 | -0.29 | 1.72 | 1.72 | 1.665 | 20914 |
| 1724998500 | 1.705 | 0 | 0.00 | 1.74 | 1.74 | 1.68 | 108865 |
| 1724912100 | 1.705 | -0.02 | -0.87 | 1.75 | 1.75 | 1.7 | 29023 |
| 1724825700 | 1.72 | -0.04 | -1.99 | 1.755 | 1.755 | 1.685 | 76364 |
| 1724739300 | 1.755 | -0.02 | -0.85 | 1.815 | 1.815 | 1.735 | 78536 |
| 1724652900 | 1.77 | -0.06 | -3.28 | 1.8 | 1.8 | 1.755 | 421876 |
| 1724393700 | 1.83 | 0.05 | 2.81 | 1.8 | 1.83 | 1.795 | 22700 |
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
Premium
