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 | -0.085 | -10.1796407186 | 0.835 | 0.835 | 0.73 | 117063 | 0.78871581 | DE |
| 4 | -0.107 | -12.4854142357 | 0.857 | 0.913 | 0.73 | 135612 | 0.84460088 | DE |
| 12 | -0.071 | -8.64799025579 | 0.821 | 1.166 | 0.73 | 235352 | 0.92938704 | DE |
| 26 | -0.436 | -36.7622259696 | 1.186 | 1.218 | 0.657 | 224383 | 0.91104918 | DE |
| 52 | -1.545 | -67.3202614379 | 2.295 | 2.295 | 0.657 | 246694 | 1.18782201 | DE |
| 156 | -3.42 | -82.0143884892 | 4.17 | 4.43 | 0.657 | 177436 | 2.15829841 | DE |
| 260 | -5.1 | -87.1794871795 | 5.85 | 6.62 | 0.657 | 271589 | 3.8893593 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 0.769 | -0.016 | -2.04 | 0.774 | 0.779 | 0.768 | 42558 |
| 1741366500 | 0.785 | 0 | 0.00 | 0.782 | 0.785 | 0.775 | 60110 |
| 1741280100 | 0.785 | -0.009 | -1.13 | 0.788 | 0.798 | 0.783 | 126989 |
| 1741193700 | 0.794 | 0.002 | 0.25 | 0.795 | 0.812 | 0.789 | 183118 |
| 1741107300 | 0.792 | -0.037 | -4.46 | 0.835 | 0.835 | 0.791 | 172542 |
| 1741020900 | 0.829 | -0.005 | -0.60 | 0.848 | 0.851 | 0.825 | 93707 |
| 1740761700 | 0.834 | 0.011 | 1.34 | 0.84 | 0.853 | 0.831 | 79125 |
| 1740675300 | 0.823 | -0.011 | -1.32 | 0.84 | 0.841 | 0.823 | 91504 |
| 1740588900 | 0.834 | -0.008 | -0.95 | 0.83 | 0.852 | 0.83 | 64988 |
| 1740502500 | 0.842 | -0.011 | -1.29 | 0.838 | 0.861 | 0.83 | 163423 |
| 1740416100 | 0.853 | -0.012 | -1.39 | 0.872 | 0.884 | 0.85 | 268388 |
| 1740156900 | 0.865 | -0.018 | -2.04 | 0.875 | 0.878 | 0.86 | 96725 |
| 1740070500 | 0.883 | 0.008 | 0.91 | 0.88 | 0.889 | 0.875 | 119936 |
| 1739984100 | 0.875 | -0.003 | -0.34 | 0.88 | 0.91 | 0.868 | 251311 |
| 1739897700 | 0.878 | 0.028 | 3.29 | 0.85 | 0.913 | 0.849 | 444730 |
| 1739811300 | 0.85 | -0.009 | -1.05 | 0.869 | 0.87 | 0.85 | 117041 |
| 1739552100 | 0.859 | -0.006 | -0.69 | 0.853 | 0.868 | 0.853 | 72484 |
| 1739465700 | 0.865 | 0.005 | 0.58 | 0.85 | 0.87 | 0.85 | 137943 |
| 1739379300 | 0.86 | -0.007 | -0.81 | 0.867 | 0.872 | 0.855 | 75341 |
| 1739292900 | 0.867 | 0.007 | 0.81 | 0.857 | 0.867 | 0.854 | 50270 |
| 1739206500 | 0.86 | -0.01 | -1.15 | 0.86 | 0.886 | 0.858 | 90305 |
| 1738947300 | 0.87 | -0.004 | -0.46 | 0.884 | 0.887 | 0.86 | 202471 |
| 1738860900 | 0.874 | 0.028 | 3.31 | 0.872 | 0.944 | 0.872 | 632044 |
| 1738774500 | 0.846 | -0.005 | -0.59 | 0.848 | 0.862 | 0.836 | 162526 |
| 1738688100 | 0.851 | -0.019 | -2.18 | 0.868 | 0.872 | 0.85 | 71700 |
| 1738601700 | 0.87 | -0.022 | -2.47 | 0.888 | 0.888 | 0.847 | 153090 |
| 1738342500 | 0.892 | 0.018 | 2.06 | 0.868 | 0.897 | 0.868 | 90660 |
| 1738256100 | 0.874 | 0.003 | 0.34 | 0.867 | 0.884 | 0.867 | 47067 |
| 1738169700 | 0.871 | 0.001 | 0.11 | 0.87 | 0.878 | 0.862 | 80386 |
| 1738083300 | 0.87 | -0.01 | -1.14 | 0.882 | 0.895 | 0.862 | 155631 |
| 1737996900 | 0.88 | -0.025 | -2.76 | 0.884 | 0.9 | 0.88 | 72680 |
| 1737737700 | 0.905 | 0.005 | 0.56 | 0.917 | 0.917 | 0.879 | 214190 |
| 1737651300 | 0.9 | -0.001 | -0.11 | 0.892 | 0.9 | 0.892 | 42095 |
| 1737564900 | 0.901 | -0.025 | -2.70 | 0.931 | 0.934 | 0.896 | 67378 |
| 1737478500 | 0.926 | 0.031 | 3.46 | 0.898 | 0.936 | 0.896 | 137932 |
| 1737392100 | 0.895 | 0.011 | 1.24 | 0.896 | 0.906 | 0.864 | 211229 |
| 1737132900 | 0.884 | -0.021 | -2.32 | 0.887 | 0.901 | 0.88 | 122604 |
| 1737046500 | 0.905 | -0.043 | -4.54 | 0.954 | 0.967 | 0.884 | 540602 |
| 1736960100 | 0.948 | 0.047 | 5.22 | 0.917 | 0.973 | 0.909 | 580691 |
| 1736873700 | 0.901 | -0.046 | -4.86 | 0.953 | 0.953 | 0.891 | 294489 |
| 1736787300 | 0.947 | -0.01 | -1.04 | 0.93 | 0.984 | 0.93 | 174998 |
| 1736528100 | 0.957 | -0.067 | -6.54 | 1.03 | 1.042 | 0.939 | 743729 |
| 1736441700 | 1.024 | -0.05 | -4.30 | 1.066 | 1.072 | 1.018 | 364133 |
| 1736355300 | 1.07 | 0 | 0.38 | 1.062 | 1.108 | 1.028 | 493639 |
| 1736268900 | 1.066 | -0.04 | -3.79 | 1.166 | 1.166 | 1.036 | 1493994 |
| 1736182500 | 1.108 | 0.21 | 23.94 | 0.92 | 1.108 | 0.897 | 1236872 |
| 1735923300 | 0.894 | 0.113 | 14.47 | 0.777 | 0.894 | 0.777 | 757409 |
| 1735836900 | 0.781 | 0.012 | 1.56 | 0.77 | 0.789 | 0.77 | 112423 |
| 1735577700 | 0.769 | 0.001 | 0.13 | 0.77 | 0.784 | 0.751 | 113967 |
| 1735318500 | 0.768 | 0.017 | 2.26 | 0.761 | 0.77 | 0.751 | 141661 |
| 1734972900 | 0.751 | -0.013 | -1.70 | 0.766 | 0.766 | 0.751 | 59943 |
| 1734713700 | 0.764 | 0.004 | 0.53 | 0.77 | 0.77 | 0.744 | 79636 |
| 1734627300 | 0.76 | -0.008 | -1.04 | 0.764 | 0.769 | 0.738 | 142284 |
| 1734540900 | 0.768 | -0.025 | -3.15 | 0.789 | 0.789 | 0.762 | 201966 |
| 1734454500 | 0.793 | -0.027 | -3.29 | 0.8209999 | 0.8209999 | 0.785 | 145694 |
| 1734368100 | 0.8199999 | -0.007 | -0.85 | 0.811 | 0.8199999 | 0.803 | 81321 |
| 1734108900 | 0.827 | 0.04 | 5.08 | 0.787 | 0.851 | 0.787 | 416628 |
| 1734022500 | 0.787 | 0.035 | 4.65 | 0.765 | 0.841 | 0.763 | 554731 |
| 1733936100 | 0.752 | -0.007 | -0.92 | 0.76 | 0.76 | 0.739 | 79457 |
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
