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 | -0.0325 | -17.8082191781 | 0.1825 | 0.19 | 0.15 | 155703 | 0.16357168 | DE |
| 4 | -0.02 | -11.7647058824 | 0.17 | 0.19 | 0.145 | 271993 | 0.16707047 | DE |
| 12 | -0.13 | -46.4285714286 | 0.28 | 0.365 | 0.145 | 394924 | 0.2596501 | DE |
| 26 | 0.03 | 25 | 0.12 | 0.49 | 0.11 | 1083102 | 0.31044317 | DE |
| 52 | 0.03 | 25 | 0.12 | 0.49 | 0.061 | 711523 | 0.27290263 | DE |
| 156 | 0.03 | 25 | 0.12 | 0.49 | 0.061 | 711523 | 0.27290263 | DE |
| 260 | 0.03 | 25 | 0.12 | 0.49 | 0.061 | 711523 | 0.27290263 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 0.15 | -0.005 | -3.23 | 0.155 | 0.155 | 0.15 | 114795 |
| 1734671700 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 540 |
| 1734585300 | 0.155 | 0 | 0.00 | 0.15 | 0.1575 | 0.15 | 69411 |
| 1734498900 | 0.155 | -0.005 | -3.13 | 0.155 | 0.16 | 0.155 | 83013 |
| 1734412500 | 0.16 | -0.015 | -8.57 | 0.17 | 0.17 | 0.155 | 389190 |
| 1734326100 | 0.175 | 0 | 0.00 | 0.1825 | 0.19 | 0.175 | 236362 |
| 1734066900 | 0.175 | 0 | 0.00 | 0.18 | 0.18 | 0.175 | 43520 |
| 1733980500 | 0.175 | -0.005 | -2.78 | 0.19 | 0.19 | 0.175 | 103036 |
| 1733894100 | 0.18 | 0.02 | 12.50 | 0.175 | 0.19 | 0.17 | 404853 |
| 1733807700 | 0.16 | 0.005 | 3.23 | 0.155 | 0.16 | 0.155 | 76227 |
| 1733721300 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 44541 |
| 1733462100 | 0.155 | -0.01 | -6.06 | 0.16 | 0.165 | 0.145 | 961146 |
| 1733375700 | 0.165 | -0.01 | -5.71 | 0.18 | 0.18 | 0.165 | 500474 |
| 1733289300 | 0.175 | 0 | 0.00 | 0.165 | 0.18 | 0.165 | 181061 |
| 1733202900 | 0.175 | 0.005 | 2.94 | 0.17 | 0.175 | 0.17 | 23964 |
| 1733116500 | 0.17 | -0.005 | -2.86 | 0.18 | 0.18 | 0.165 | 199724 |
| 1732857300 | 0.175 | -0.0025 | -1.41 | 0.175 | 0.185 | 0.165 | 427269 |
| 1732770900 | 0.1775 | 0.0125 | 7.58 | 0.17 | 0.18 | 0.165 | 636249 |
| 1732684500 | 0.165 | 0 | 0.00 | 0.17 | 0.17 | 0.165 | 63729 |
| 1732598100 | 0.165 | 0 | 0.00 | 0.17 | 0.175 | 0.16 | 182272 |
| 1732511700 | 0.165 | -0.005 | -2.94 | 0.17 | 0.18 | 0.16 | 813271 |
| 1732252500 | 0.17 | -0.01 | -5.56 | 0.18 | 0.185 | 0.165 | 912959 |
| 1732166100 | 0.18 | -0.015 | -7.69 | 0.195 | 0.195 | 0.18 | 573405 |
| 1732079700 | 0.195 | -0.01 | -4.88 | 0.2049999 | 0.2049999 | 0.19 | 607368 |
| 1731993300 | 0.2049999 | -0.04 | -16.33 | 0.235 | 0.24 | 0.2049999 | 1417780 |
| 1731906900 | 0.245 | -0.02 | -7.55 | 0.26 | 0.26 | 0.22 | 1002016 |
| 1731647700 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.255 | 10927 |
| 1731561300 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 153871 |
| 1731474900 | 0.255 | -0.015 | -5.56 | 0.275 | 0.28 | 0.255 | 405249 |
| 1731388500 | 0.27 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 129453 |
| 1731302100 | 0.27 | 0.005 | 1.89 | 0.26 | 0.275 | 0.26 | 154049 |
| 1731042900 | 0.265 | -0.02 | -7.02 | 0.2849999 | 0.2875 | 0.265 | 365463 |
| 1730956500 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.305 | 0.2849999 | 231487 |
| 1730870100 | 0.3 | 0.01 | 3.45 | 0.2849999 | 0.3 | 0.2849999 | 89351 |
| 1730783700 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 561666 |
| 1730697300 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 81502 |
| 1730438100 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 192614 |
| 1730351700 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.3025 | 113149 |
| 1730265300 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 169650 |
| 1730178900 | 0.32 | -0.025 | -7.25 | 0.34 | 0.3449999 | 0.32 | 328282 |
| 1730092500 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.34 | 246206 |
| 1729833300 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 94929 |
| 1729746900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 184535 |
| 1729660500 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 513382 |
| 1729574100 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.31 | 482604 |
| 1729487700 | 0.32 | -0.015 | -4.48 | 0.335 | 0.3449999 | 0.32 | 313877 |
| 1729228500 | 0.335 | -0.02 | -5.63 | 0.34 | 0.355 | 0.335 | 339335 |
| 1729142100 | 0.355 | 0.025 | 7.58 | 0.34 | 0.365 | 0.34 | 1588962 |
| 1729055700 | 0.33 | 0.005 | 1.54 | 0.32 | 0.34 | 0.315 | 554839 |
| 1728969300 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.315 | 429874 |
| 1728882900 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.295 | 1086768 |
| 1728623700 | 0.3 | -0.01 | -3.23 | 0.32 | 0.325 | 0.3 | 282280 |
| 1728537300 | 0.31 | 0.01 | 3.33 | 0.3 | 0.315 | 0.3 | 212114 |
| 1728450900 | 0.3 | -0.01 | -3.23 | 0.325 | 0.325 | 0.3 | 129190 |
| 1728364500 | 0.31 | 0.01 | 3.33 | 0.3 | 0.325 | 0.3 | 786654 |
| 1728278100 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 34796 |
| 1728022500 | 0.295 | -0.005 | -1.67 | 0.31 | 0.31 | 0.29 | 215291 |
| 1727936100 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 647373 |
| 1727849700 | 0.3 | -0.01 | -3.23 | 0.305 | 0.315 | 0.3 | 582640 |
| 1727763300 | 0.31 | 0.01 | 3.33 | 0.295 | 0.315 | 0.29 | 955381 |
| 1727676900 | 0.3 | 0.0150001 | 5.26 | 0.28 | 0.31 | 0.28 | 1074305 |
| 1727417700 | 0.2849999 | -0.025 | -8.06 | 0.29 | 0.295 | 0.28 | 540070 |
| 1727331300 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.27 | 1863159 |
| 1727244900 | 0.3 | -0.01 | -3.23 | 0.31 | 0.315 | 0.28 | 3600099 |
| 1727158500 | 0.31 | -0.15 | -32.61 | 0.39 | 0.39 | 0.305 | 10793512 |
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
