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 | 0.02 | 4.81927710843 | 0.415 | 0.443 | 0.412 | 205642 | 0.42239478 | DE |
| 4 | 0.013 | 3.08056872038 | 0.422 | 0.443 | 0.405 | 116385 | 0.42019077 | DE |
| 12 | -0.009 | -2.02702702703 | 0.444 | 0.445 | 0.405 | 115054 | 0.4254334 | DE |
| 26 | -0.101 | -18.8432835821 | 0.536 | 0.55 | 0.405 | 161065 | 0.46182416 | DE |
| 52 | 0.009 | 2.11267605634 | 0.426 | 0.552 | 0.405 | 219584 | 0.46254838 | DE |
| 156 | -0.213 | -32.8703703704 | 0.648 | 0.65 | 0.395 | 213744 | 0.47167886 | DE |
| 260 | -0.163 | -27.2575250836 | 0.598 | 0.86 | 0.3425 | 297131 | 0.55589159 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 0.427 | 0.002 | 0.47 | 0.428 | 0.429 | 0.419 | 274057 |
| 1731689700 | 0.425 | 0.012 | 2.91 | 0.42 | 0.43 | 0.42 | 438291 |
| 1731603300 | 0.413 | -0.003 | -0.72 | 0.42 | 0.42 | 0.412 | 59045 |
| 1731516900 | 0.416 | 0.001 | 0.24 | 0.417 | 0.42 | 0.413 | 49882 |
| 1731430500 | 0.415 | -0.003 | -0.72 | 0.415 | 0.42 | 0.414 | 206935 |
| 1731344100 | 0.418 | 0.004 | 0.97 | 0.42 | 0.42 | 0.415 | 84390 |
| 1731084900 | 0.414 | -0.005 | -1.19 | 0.413 | 0.418 | 0.4109999 | 45836 |
| 1730998500 | 0.419 | 0.006 | 1.45 | 0.42 | 0.42 | 0.414 | 37895 |
| 1730912100 | 0.413 | -0.001 | -0.24 | 0.415 | 0.42 | 0.413 | 83605 |
| 1730825700 | 0.414 | -0.008 | -1.90 | 0.418 | 0.423 | 0.405 | 175735 |
| 1730739300 | 0.422 | 0.003 | 0.72 | 0.419 | 0.422 | 0.418 | 119380 |
| 1730480100 | 0.419 | 0.003 | 0.72 | 0.419 | 0.42 | 0.419 | 46916 |
| 1730393700 | 0.416 | -0.003 | -0.72 | 0.419 | 0.42 | 0.416 | 72160 |
| 1730307300 | 0.419 | 0.001 | 0.24 | 0.421 | 0.421 | 0.417 | 54245 |
| 1730220900 | 0.418 | -0.001 | -0.24 | 0.421 | 0.422 | 0.417 | 92240 |
| 1730134500 | 0.419 | -0.001 | -0.24 | 0.421 | 0.421 | 0.417 | 115102 |
| 1729871700 | 0.42 | -0.004 | -0.94 | 0.421 | 0.421 | 0.419 | 127999 |
| 1729785300 | 0.424 | 0.002 | 0.47 | 0.423 | 0.424 | 0.42 | 32860 |
| 1729698900 | 0.422 | 0 | 0.00 | 0.421 | 0.423 | 0.419 | 129926 |
| 1729612500 | 0.422 | 0 | 0.00 | 0.422 | 0.423 | 0.42 | 81197 |
| 1729526100 | 0.422 | 0.001 | 0.24 | 0.421 | 0.424 | 0.42 | 249442 |
| 1729266900 | 0.421 | 0.001 | 0.24 | 0.42 | 0.424 | 0.419 | 200411 |
| 1729180500 | 0.42 | -0.004 | -0.94 | 0.425 | 0.429 | 0.42 | 353028 |
| 1729094100 | 0.424 | -0.001 | -0.24 | 0.425 | 0.43 | 0.424 | 166189 |
| 1729007700 | 0.425 | 0.002 | 0.47 | 0.419 | 0.425 | 0.419 | 90286 |
| 1728921300 | 0.423 | 0.003 | 0.71 | 0.422 | 0.424 | 0.418 | 33589 |
| 1728662100 | 0.42 | -0.003 | -0.71 | 0.423 | 0.424 | 0.417 | 45522 |
| 1728575700 | 0.423 | -0.001 | -0.24 | 0.425 | 0.425 | 0.417 | 94357 |
| 1728489300 | 0.424 | -0.001 | -0.24 | 0.422 | 0.425 | 0.42 | 171968 |
| 1728402900 | 0.425 | -0.002 | -0.47 | 0.421 | 0.426 | 0.421 | 58159 |
| 1728316500 | 0.427 | -0.001 | -0.23 | 0.427 | 0.427 | 0.425 | 75562 |
| 1728057300 | 0.428 | 0.003 | 0.71 | 0.423 | 0.428 | 0.421 | 153551 |
| 1727970900 | 0.425 | -0.003 | -0.70 | 0.43 | 0.43 | 0.423 | 234285 |
| 1727884500 | 0.428 | -0.003 | -0.70 | 0.432 | 0.432 | 0.425 | 227289 |
| 1727798100 | 0.431 | -0.005 | -1.15 | 0.436 | 0.436 | 0.428 | 108243 |
| 1727711700 | 0.436 | 0.002 | 0.46 | 0.432 | 0.437 | 0.429 | 89295 |
| 1727452500 | 0.434 | 0 | 0.00 | 0.432 | 0.439 | 0.432 | 79598 |
| 1727366100 | 0.434 | 0.006 | 1.40 | 0.426 | 0.44 | 0.425 | 210035 |
| 1727279700 | 0.428 | -0.001 | -0.23 | 0.426 | 0.432 | 0.426 | 59328 |
| 1727193300 | 0.429 | 0.001 | 0.23 | 0.43 | 0.431 | 0.428 | 37814 |
| 1727106900 | 0.428 | -0.001 | -0.23 | 0.434 | 0.434 | 0.423 | 177357 |
| 1726847700 | 0.429 | -0.003 | -0.69 | 0.429 | 0.434 | 0.429 | 34086 |
| 1726761300 | 0.432 | 0 | 0.00 | 0.432 | 0.432 | 0.428 | 50259 |
| 1726674900 | 0.432 | 0 | 0.00 | 0.431 | 0.432 | 0.427 | 84845 |
| 1726588500 | 0.432 | 0.006 | 1.41 | 0.425 | 0.432 | 0.425 | 65101 |
| 1726502100 | 0.426 | -0.001 | -0.23 | 0.426 | 0.426 | 0.426 | 27152 |
| 1726242900 | 0.427 | 0.002 | 0.47 | 0.429 | 0.429 | 0.425 | 122627 |
| 1726156500 | 0.425 | -0.003 | -0.70 | 0.431 | 0.434 | 0.425 | 202255 |
| 1726070100 | 0.428 | -0.005 | -1.15 | 0.433 | 0.434 | 0.426 | 75353 |
| 1725983700 | 0.433 | 0.002 | 0.46 | 0.432 | 0.434 | 0.428 | 39483 |
| 1725897300 | 0.431 | 0.006 | 1.41 | 0.429 | 0.431 | 0.426 | 67912 |
| 1725638100 | 0.425 | -0.015 | -3.41 | 0.433 | 0.434 | 0.421 | 255924 |
| 1725551700 | 0.44 | 0.001 | 0.23 | 0.434 | 0.441 | 0.434 | 47846 |
| 1725465300 | 0.439 | 0.004 | 0.92 | 0.435 | 0.439 | 0.432 | 128117 |
| 1725378900 | 0.435 | -0.009 | -2.03 | 0.442 | 0.442 | 0.435 | 78648 |
| 1725292500 | 0.444 | 0.003 | 0.68 | 0.44 | 0.445 | 0.437 | 94678 |
| 1725033300 | 0.441 | 0.006 | 1.38 | 0.439 | 0.442 | 0.435 | 114503 |
| 1724946900 | 0.435 | -0.001 | -0.23 | 0.435 | 0.441 | 0.435 | 87942 |
| 1724860500 | 0.436 | -0.007 | -1.58 | 0.438 | 0.438 | 0.436 | 20205 |
| 1724774100 | 0.443 | -0.001 | -0.23 | 0.444 | 0.445 | 0.439 | 63318 |
| 1724687700 | 0.444 | 0.003 | 0.68 | 0.442 | 0.446 | 0.438 | 106275 |
| 1724428500 | 0.441 | 0.007 | 1.61 | 0.43 | 0.441 | 0.43 | 71107 |
| 1724342100 | 0.434 | -0.002 | -0.46 | 0.434 | 0.439 | 0.434 | 124136 |
| 1724255700 | 0.436 | 0.002 | 0.46 | 0.435 | 0.44 | 0.43 | 168977 |
| 1724169300 | 0.434 | 0.005 | 1.17 | 0.424 | 0.436 | 0.424 | 123548 |
| 1724082900 | 0.429 | 0.007 | 1.66 | 0.428 | 0.429 | 0.421 | 89936 |
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
