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 | -0.008 | -16 | 0.05 | 0.05 | 0.041 | 780071 | 0.0458345 | DE |
| 4 | -0.011 | -20.7547169811 | 0.053 | 0.057 | 0.041 | 828249 | 0.04807446 | DE |
| 12 | 0.012 | 40 | 0.03 | 0.067 | 0.028 | 1473361 | 0.04555627 | DE |
| 26 | 0.015 | 55.5555555556 | 0.027 | 0.067 | 0.026 | 1125647 | 0.04014175 | DE |
| 52 | 0.008 | 23.5294117647 | 0.034 | 0.067 | 0.019 | 1223050 | 0.03432118 | DE |
| 156 | -0.038 | -47.5 | 0.08 | 0.088 | 0.019 | 1372894 | 0.04624543 | DE |
| 260 | -0.004 | -8.69565217391 | 0.046 | 0.115 | 0.019 | 2314879 | 0.06476906 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 0.042 | 0 | 0.00 | 0.044 | 0.044 | 0.042 | 43468 |
| 1734585300 | 0.042 | -0.002 | -4.55 | 0.041 | 0.045 | 0.041 | 738302 |
| 1734498900 | 0.044 | -0.003 | -6.38 | 0.048 | 0.048 | 0.041 | 2000377 |
| 1734412500 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.046 | 444722 |
| 1734326100 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.047 | 324530 |
| 1734066900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 545264 |
| 1733980500 | 0.048 | -0.001 | -2.04 | 0.05 | 0.05 | 0.048 | 585463 |
| 1733894100 | 0.049 | 0.001 | 2.08 | 0.049 | 0.05 | 0.049 | 166672 |
| 1733807700 | 0.048 | -0.004 | -7.69 | 0.0509999 | 0.0509999 | 0.048 | 1076875 |
| 1733721300 | 0.052 | 0.002 | 4.00 | 0.05 | 0.052 | 0.05 | 680019 |
| 1733462100 | 0.05 | 0.002 | 4.17 | 0.05 | 0.05 | 0.049 | 220727 |
| 1733375700 | 0.048 | -0.002 | -4.00 | 0.05 | 0.052 | 0.048 | 830859 |
| 1733289300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.049 | 388246 |
| 1733202900 | 0.05 | 0.005 | 11.11 | 0.046 | 0.0509999 | 0.046 | 1247924 |
| 1733116500 | 0.045 | 0.0020001 | 4.65 | 0.0429999 | 0.045 | 0.0429999 | 947147 |
| 1732857300 | 0.0429999 | -0.002 | -4.44 | 0.044 | 0.044 | 0.0429999 | 1442977 |
| 1732770900 | 0.045 | -0.003 | -6.25 | 0.048 | 0.048 | 0.044 | 1286990 |
| 1732684500 | 0.048 | -0.003 | -5.88 | 0.0509999 | 0.052 | 0.047 | 760436 |
| 1732598100 | 0.0509999 | -0.003 | -5.56 | 0.053 | 0.053 | 0.05 | 2107710 |
| 1732511700 | 0.054 | -0.002 | -3.57 | 0.056 | 0.056 | 0.054 | 819646 |
| 1732252500 | 0.056 | -0.001 | -1.75 | 0.056 | 0.056 | 0.055 | 440277 |
| 1732166100 | 0.057 | 0.002 | 3.64 | 0.053 | 0.057 | 0.053 | 248124 |
| 1732079700 | 0.055 | -0.003 | -5.17 | 0.056 | 0.056 | 0.052 | 838985 |
| 1731993300 | 0.058 | -0.003 | -4.92 | 0.06 | 0.061 | 0.055 | 2438881 |
| 1731906900 | 0.061 | -0.001 | -1.61 | 0.065 | 0.067 | 0.059 | 5737425 |
| 1731647700 | 0.062 | 0.004 | 6.90 | 0.058 | 0.062 | 0.057 | 2725697 |
| 1731561300 | 0.058 | -0.001 | -1.69 | 0.061 | 0.061 | 0.056 | 2254933 |
| 1731474900 | 0.059 | 0.009 | 18.00 | 0.05 | 0.06 | 0.049 | 8880211 |
| 1731388500 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.044 | 5111186 |
| 1731302100 | 0.045 | 0.003 | 7.14 | 0.0429999 | 0.047 | 0.0429999 | 2910945 |
| 1731042900 | 0.042 | 0.004 | 10.53 | 0.038 | 0.0429999 | 0.038 | 2280575 |
| 1730956500 | 0.038 | 0.002 | 5.56 | 0.036 | 0.038 | 0.036 | 1501486 |
| 1730870100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730783700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730697300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 27777 |
| 1730438100 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 607826 |
| 1730351700 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.035 | 839052 |
| 1730265300 | 0.037 | -0.001 | -2.63 | 0.038 | 0.039 | 0.037 | 691305 |
| 1730178900 | 0.038 | 0.004 | 11.76 | 0.034 | 0.038 | 0.034 | 2498831 |
| 1730092500 | 0.034 | 0.0005 | 1.49 | 0.037 | 0.037 | 0.032 | 6822828 |
| 1729833300 | 0.0335 | 0.0015 | 4.69 | 0.033 | 0.034 | 0.033 | 2267149 |
| 1729746900 | 0.032 | 0.002 | 6.67 | 0.032 | 0.033 | 0.032 | 911254 |
| 1729660500 | 0.03 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 646631 |
| 1729574100 | 0.03 | -0.002 | -6.25 | 0.031 | 0.031 | 0.028 | 3353547 |
| 1729487700 | 0.032 | 0.002 | 6.67 | 0.032 | 0.032 | 0.03 | 480109 |
| 1729228500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729142100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 479212 |
| 1729055700 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 1633469 |
| 1728969300 | 0.031 | -0.001 | -3.13 | 0.033 | 0.033 | 0.031 | 556294 |
| 1728882900 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.031 | 2181101 |
| 1728623700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728537300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728450900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 193011 |
| 1728364500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 158333 |
| 1728278100 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 81935 |
| 1728022500 | 0.029 | -0.002 | -6.45 | 0.03 | 0.03 | 0.029 | 1005742 |
| 1727936100 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 42752 |
| 1727849700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 47255 |
| 1727763300 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 4763 |
| 1727676900 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.03 | 2358009 |
| 1727417700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727331300 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 428019 |
| 1727244900 | 0.029 | -0.002 | -6.45 | 0.03 | 0.03 | 0.029 | 208527 |
| 1727158500 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 28630 |
| 1727072100 | 0.03 | -0.003 | -9.09 | 0.03 | 0.032 | 0.03 | 354061 |
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
