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 | -0.062 | -3.84615384615 | 1.612 | 1.612 | 1.496 | 45488 | 1.549499 | DE |
| 4 | -0.258 | -14.2699115044 | 1.808 | 1.808 | 1.496 | 42512 | 1.63847134 | DE |
| 12 | -0.168 | -9.77881257276 | 1.718 | 1.828 | 1.496 | 72573 | 1.7177626 | DE |
| 26 | -0.162 | -9.46261682243 | 1.712 | 1.828 | 1.496 | 170397 | 1.67422426 | DE |
| 52 | -0.246 | -13.6971046771 | 1.796 | 1.95 | 1.496 | 238379 | 1.6885218 | DE |
| 156 | 0.314 | 25.4045307443 | 1.236 | 1.994 | 1.062 | 276241 | 1.56578151 | DE |
| 260 | -0.505 | -24.5742092457 | 2.055 | 2.425 | 1.062 | 250655 | 1.67449542 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783698900 | 1.55 | 0 | 0.13 | 1.502 | 1.568 | 1.502 | 49668 |
| 1783612500 | 1.548 | 0.04 | 2.52 | 1.496 | 1.57 | 1.496 | 51422 |
| 1783526100 | 1.51 | -0.06 | -3.82 | 1.57 | 1.57 | 1.504 | 63658 |
| 1783439700 | 1.57 | 0.01 | 0.38 | 1.556 | 1.598 | 1.554 | 66680 |
| 1783353300 | 1.564 | -0.04 | -2.25 | 1.6 | 1.6 | 1.564 | 30069 |
| 1783094100 | 1.6 | -0.01 | -0.37 | 1.612 | 1.612 | 1.582 | 15613 |
| 1783007700 | 1.606 | 0.04 | 2.55 | 1.566 | 1.606 | 1.566 | 31863 |
| 1782921300 | 1.566 | 0.01 | 0.77 | 1.6399999 | 1.6399999 | 1.554 | 14385 |
| 1782834900 | 1.554 | -0.03 | -1.89 | 1.55 | 1.602 | 1.55 | 75005 |
| 1782748500 | 1.584 | -0.04 | -2.70 | 1.6419999 | 1.6419999 | 1.572 | 41762 |
| 1782489300 | 1.6279999 | -0.01 | -0.73 | 1.6419999 | 1.6419999 | 1.6279999 | 2599 |
| 1782402900 | 1.6399999 | 0.03 | 1.86 | 1.596 | 1.65 | 1.596 | 14873 |
| 1782316500 | 1.61 | -0.06 | -3.59 | 1.662 | 1.662 | 1.586 | 96854 |
| 1782230100 | 1.67 | 0.01 | 0.48 | 1.682 | 1.682 | 1.666 | 21436 |
| 1782143700 | 1.662 | -0.04 | -2.12 | 1.694 | 1.714 | 1.662 | 32037 |
| 1781884500 | 1.698 | -0.01 | -0.70 | 1.696 | 1.722 | 1.696 | 2838 |
| 1781798100 | 1.71 | -0.05 | -2.73 | 1.704 | 1.73 | 1.692 | 42968 |
| 1781711700 | 1.758 | 0 | 0.00 | 1.75 | 1.758 | 1.75 | 30194 |
| 1781625300 | 1.758 | 0.01 | 0.46 | 1.75 | 1.758 | 1.75 | 14123 |
| 1781538900 | 1.75 | -0.02 | -1.24 | 1.768 | 1.772 | 1.75 | 147132 |
| 1781279700 | 1.772 | -0 | -0.23 | 1.808 | 1.808 | 1.768 | 54724 |
| 1781193300 | 1.776 | -0.02 | -0.89 | 1.792 | 1.828 | 1.776 | 113575 |
| 1781106900 | 1.792 | -0.01 | -0.67 | 1.818 | 1.818 | 1.79 | 22296 |
| 1781020500 | 1.804 | 0.02 | 0.89 | 1.79 | 1.808 | 1.782 | 67761 |
| 1780934100 | 1.788 | -0.01 | -0.33 | 1.766 | 1.788 | 1.766 | 55863 |
| 1780674900 | 1.794 | 0.03 | 1.47 | 1.778 | 1.794 | 1.764 | 180666 |
| 1780588500 | 1.768 | -0.02 | -0.90 | 1.78 | 1.79 | 1.768 | 63628 |
| 1780502100 | 1.784 | -0.01 | -0.56 | 1.794 | 1.794 | 1.784 | 132692 |
| 1780415700 | 1.794 | 0 | 0.22 | 1.77 | 1.81 | 1.77 | 49373 |
| 1780329300 | 1.79 | 0.02 | 1.13 | 1.764 | 1.808 | 1.764 | 48600 |
| 1780070100 | 1.77 | -0.01 | -0.56 | 1.794 | 1.804 | 1.77 | 76533 |
| 1779983700 | 1.78 | 0.02 | 1.25 | 1.742 | 1.8 | 1.742 | 211733 |
| 1779897300 | 1.758 | -0 | -0.11 | 1.76 | 1.784 | 1.754 | 157247 |
| 1779810900 | 1.76 | -0.03 | -1.57 | 1.79 | 1.79 | 1.76 | 23391 |
| 1779724500 | 1.788 | 0 | 0.22 | 1.76 | 1.79 | 1.76 | 47748 |
| 1779465300 | 1.784 | 0.01 | 0.68 | 1.776 | 1.794 | 1.762 | 129918 |
| 1779378900 | 1.772 | 0.03 | 1.72 | 1.74 | 1.796 | 1.728 | 184791 |
| 1779292500 | 1.742 | 0.03 | 1.87 | 1.726 | 1.748 | 1.712 | 160343 |
| 1779206100 | 1.71 | 0.01 | 0.35 | 1.716 | 1.726 | 1.71 | 84154 |
| 1779119700 | 1.704 | 0.01 | 0.35 | 1.698 | 1.72 | 1.698 | 60337 |
| 1778860500 | 1.698 | -0.01 | -0.47 | 1.706 | 1.706 | 1.69 | 39710 |
| 1778774100 | 1.706 | 0 | 0.24 | 1.702 | 1.708 | 1.698 | 53982 |
| 1778687700 | 1.702 | 0.01 | 0.35 | 1.7 | 1.716 | 1.698 | 10757 |
| 1778601300 | 1.696 | -0.02 | -1.05 | 1.704 | 1.726 | 1.696 | 125171 |
| 1778514900 | 1.714 | -0.01 | -0.81 | 1.748 | 1.748 | 1.7 | 73165 |
| 1778255700 | 1.728 | 0 | 0.12 | 1.726 | 1.734 | 1.72 | 41283 |
| 1778169300 | 1.726 | 0 | 0.12 | 1.75 | 1.75 | 1.724 | 96045 |
| 1778082900 | 1.724 | 0.01 | 0.47 | 1.724 | 1.73 | 1.716 | 60519 |
| 1777996500 | 1.716 | 0.02 | 0.94 | 1.708 | 1.726 | 1.708 | 38651 |
| 1777910100 | 1.7 | 0.05 | 3.03 | 1.69 | 1.728 | 1.684 | 170956 |
| 1777564500 | 1.65 | -0.04 | -2.60 | 1.694 | 1.694 | 1.65 | 227917 |
| 1777478100 | 1.694 | 0 | 0.12 | 1.694 | 1.698 | 1.694 | 9350 |
| 1777391700 | 1.692 | -0.01 | -0.47 | 1.716 | 1.716 | 1.692 | 62560 |
| 1777305300 | 1.7 | 0.01 | 0.35 | 1.7 | 1.714 | 1.7 | 5287 |
| 1777046100 | 1.694 | -0.02 | -1.05 | 1.72 | 1.72 | 1.694 | 159958 |
| 1776959700 | 1.712 | 0 | 0.23 | 1.712 | 1.724 | 1.712 | 20743 |
| 1776873300 | 1.708 | 0.01 | 0.47 | 1.704 | 1.712 | 1.704 | 26362 |
| 1776786900 | 1.7 | -0.01 | -0.47 | 1.702 | 1.714 | 1.7 | 100164 |
| 1776700500 | 1.708 | 0 | 0.23 | 1.706 | 1.714 | 1.704 | 45446 |
| 1776441300 | 1.704 | -0.01 | -0.81 | 1.718 | 1.72 | 1.704 | 192894 |
| 1776354900 | 1.718 | 0 | 0.12 | 1.712 | 1.718 | 1.708 | 55597 |
| 1776268500 | 1.716 | 0.01 | 0.47 | 1.712 | 1.718 | 1.708 | 120969 |
| 1776182100 | 1.708 | 0.01 | 0.35 | 1.712 | 1.718 | 1.708 | 141589 |
| 1776095700 | 1.702 | -0.03 | -1.50 | 1.704 | 1.724 | 1.702 | 92904 |
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.
