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 | -0.262 | -17.6549865229 | 1.484 | 1.492 | 1.126 | 179582 | 1.42934147 | DE |
| 4 | -0.292 | -19.28665786 | 1.514 | 1.52 | 1.126 | 170660 | 1.45250229 | DE |
| 12 | -0.23 | -15.8402203857 | 1.452 | 1.574 | 1.126 | 182132 | 1.46976258 | DE |
| 26 | -0.218 | -15.1388888889 | 1.44 | 1.696 | 1.126 | 248006 | 1.51028514 | DE |
| 52 | 0.016 | 1.32669983416 | 1.206 | 1.728 | 1.126 | 290493 | 1.46164629 | DE |
| 156 | -0.843 | -40.8232445521 | 2.065 | 2.195 | 1.062 | 199557 | 1.52896323 | DE |
| 260 | -0.676 | -35.6164383562 | 1.898 | 2.425 | 0.95 | 390930 | 1.67546431 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 1.4 | -0.01 | -0.85 | 1.408 | 1.408 | 1.3799999 | 292459 |
| 1734627300 | 1.412 | -0.03 | -2.22 | 1.43 | 1.434 | 1.408 | 239326 |
| 1734540900 | 1.444 | -0.02 | -1.10 | 1.452 | 1.454 | 1.438 | 106672 |
| 1734454500 | 1.46 | -0.02 | -1.48 | 1.468 | 1.47 | 1.452 | 113397 |
| 1734368100 | 1.482 | 0 | 0.27 | 1.484 | 1.492 | 1.472 | 146058 |
| 1734108900 | 1.478 | -0 | -0.27 | 1.48 | 1.484 | 1.462 | 106731 |
| 1734022500 | 1.482 | 0.01 | 0.82 | 1.466 | 1.484 | 1.466 | 199211 |
| 1733936100 | 1.47 | 0.02 | 1.10 | 1.452 | 1.482 | 1.452 | 140508 |
| 1733849700 | 1.454 | -0.02 | -1.09 | 1.478 | 1.48 | 1.45 | 93938 |
| 1733763300 | 1.47 | 0 | 0.14 | 1.452 | 1.5 | 1.452 | 149977 |
| 1733504100 | 1.468 | 0 | 0.14 | 1.474 | 1.488 | 1.466 | 257942 |
| 1733417700 | 1.466 | 0.02 | 1.10 | 1.442 | 1.474 | 1.442 | 115911 |
| 1733331300 | 1.45 | 0.01 | 0.69 | 1.448 | 1.466 | 1.436 | 246951 |
| 1733244900 | 1.44 | 0.01 | 0.98 | 1.428 | 1.45 | 1.42 | 169771 |
| 1733158500 | 1.426 | -0.03 | -2.19 | 1.448 | 1.448 | 1.414 | 215419 |
| 1732899300 | 1.458 | 0.01 | 0.97 | 1.426 | 1.468 | 1.426 | 214808 |
| 1732812900 | 1.444 | -0.01 | -0.41 | 1.436 | 1.452 | 1.422 | 185252 |
| 1732726500 | 1.45 | -0.02 | -1.09 | 1.46 | 1.46 | 1.434 | 128833 |
| 1732640100 | 1.466 | -0.04 | -2.79 | 1.49 | 1.49 | 1.462 | 131365 |
| 1732553700 | 1.508 | 0 | 0.27 | 1.514 | 1.52 | 1.494 | 158675 |
| 1732294500 | 1.504 | -0.07 | -4.45 | 1.56 | 1.572 | 1.5 | 288335 |
| 1732208100 | 1.574 | 0.15 | 10.53 | 1.44 | 1.574 | 1.414 | 593568 |
| 1732121700 | 1.424 | 0.01 | 0.85 | 1.404 | 1.442 | 1.404 | 117881 |
| 1732035300 | 1.412 | -0.02 | -1.40 | 1.44 | 1.44 | 1.3779999 | 439554 |
| 1731948900 | 1.432 | -0 | -0.14 | 1.464 | 1.464 | 1.428 | 106743 |
| 1731689700 | 1.434 | -0.01 | -0.97 | 1.442 | 1.458 | 1.434 | 93664 |
| 1731603300 | 1.448 | 0.01 | 0.98 | 1.442 | 1.454 | 1.432 | 159907 |
| 1731516900 | 1.434 | -0.03 | -2.05 | 1.464 | 1.464 | 1.424 | 148984 |
| 1731430500 | 1.464 | -0.03 | -2.27 | 1.494 | 1.494 | 1.456 | 221996 |
| 1731344100 | 1.498 | 0 | 0.00 | 1.53 | 1.53 | 1.494 | 153617 |
| 1731084900 | 1.498 | -0.03 | -1.83 | 1.522 | 1.536 | 1.45 | 336252 |
| 1730998500 | 1.526 | 0.03 | 2.14 | 1.514 | 1.534 | 1.504 | 125468 |
| 1730912100 | 1.494 | -0.03 | -1.97 | 1.53 | 1.532 | 1.482 | 212550 |
| 1730825700 | 1.524 | -0 | -0.13 | 1.514 | 1.526 | 1.506 | 93239 |
| 1730739300 | 1.526 | -0.01 | -0.78 | 1.534 | 1.542 | 1.52 | 138582 |
| 1730480100 | 1.538 | 0.03 | 1.99 | 1.518 | 1.542 | 1.508 | 76166 |
| 1730393700 | 1.508 | -0.02 | -1.31 | 1.546 | 1.546 | 1.5 | 248101 |
| 1730307300 | 1.528 | 0 | 0.00 | 1.52 | 1.548 | 1.518 | 385253 |
| 1730220900 | 1.528 | 0.04 | 2.41 | 1.5 | 1.53 | 1.5 | 240582 |
| 1730134500 | 1.492 | 0.02 | 1.36 | 1.47 | 1.5 | 1.47 | 97692 |
| 1729871700 | 1.472 | -0.01 | -0.41 | 1.48 | 1.498 | 1.472 | 95907 |
| 1729785300 | 1.478 | -0.01 | -0.40 | 1.488 | 1.492 | 1.472 | 81335 |
| 1729698900 | 1.484 | -0.01 | -0.40 | 1.488 | 1.502 | 1.484 | 74967 |
| 1729612500 | 1.49 | -0 | -0.27 | 1.5 | 1.506 | 1.48 | 219846 |
| 1729526100 | 1.494 | -0.03 | -1.71 | 1.524 | 1.53 | 1.492 | 217088 |
| 1729266900 | 1.52 | 0.03 | 2.01 | 1.512 | 1.522 | 1.496 | 190086 |
| 1729180500 | 1.49 | 0 | 0.27 | 1.488 | 1.516 | 1.482 | 330263 |
| 1729094100 | 1.486 | 0.04 | 2.48 | 1.45 | 1.488 | 1.44 | 218715 |
| 1729007700 | 1.45 | 0.01 | 0.69 | 1.44 | 1.452 | 1.43 | 71894 |
| 1728921300 | 1.44 | 0.02 | 1.12 | 1.43 | 1.448 | 1.42 | 85954 |
| 1728662100 | 1.424 | 0 | 0.28 | 1.432 | 1.44 | 1.42 | 121494 |
| 1728575700 | 1.42 | 0.01 | 0.57 | 1.4 | 1.45 | 1.4 | 269163 |
| 1728489300 | 1.412 | 0 | 0.14 | 1.42 | 1.422 | 1.396 | 150697 |
| 1728402900 | 1.41 | -0.01 | -0.70 | 1.41 | 1.418 | 1.398 | 123921 |
| 1728316500 | 1.42 | 0.02 | 1.14 | 1.41 | 1.42 | 1.3899999 | 107892 |
| 1728057300 | 1.404 | 0.01 | 0.57 | 1.3899999 | 1.418 | 1.3899999 | 193981 |
| 1727970900 | 1.396 | -0.02 | -1.27 | 1.42 | 1.42 | 1.3919999 | 145705 |
| 1727884500 | 1.414 | -0 | -0.28 | 1.422 | 1.436 | 1.414 | 162748 |
| 1727798100 | 1.418 | -0.05 | -3.14 | 1.46 | 1.466 | 1.414 | 197122 |
| 1727711700 | 1.464 | -0.02 | -1.08 | 1.452 | 1.476 | 1.452 | 177815 |
| 1727452500 | 1.48 | 0.01 | 0.82 | 1.472 | 1.486 | 1.46 | 169837 |
| 1727366100 | 1.468 | 0.04 | 2.80 | 1.43 | 1.478 | 1.43 | 168505 |
| 1727279700 | 1.428 | -0.02 | -1.11 | 1.44 | 1.45 | 1.428 | 120183 |
| 1727193300 | 1.444 | -0 | -0.28 | 1.448 | 1.466 | 1.438 | 228064 |
| 1727106900 | 1.448 | -0.01 | -0.69 | 1.454 | 1.454 | 1.436 | 134554 |
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
