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 | -0.018 | -1.68539325843 | 1.068 | 1.102 | 1.026 | 10159 | 1.06744977 | DE |
| 4 | -0.032 | -2.95748613678 | 1.082 | 1.124 | 1.026 | 13562 | 1.08885873 | DE |
| 12 | -0.088 | -7.73286467487 | 1.138 | 1.21 | 1.026 | 16405 | 1.10591723 | DE |
| 26 | -0.218 | -17.1924290221 | 1.268 | 1.268 | 0.966 | 21288 | 1.11158841 | DE |
| 52 | -0.558 | -34.7014925373 | 1.608 | 1.608 | 0.966 | 19492 | 1.23903572 | DE |
| 156 | -0.15 | -12.5 | 1.2 | 2.37 | 0.966 | 50038 | 1.71077168 | DE |
| 260 | 0.649 | 161.845386534 | 0.401 | 3.32 | 0.289 | 82854 | 1.66957095 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 1.05 | 0 | 0.00 | 1.042 | 1.058 | 1.026 | 3457 |
| 1741280100 | 1.05 | 0.01 | 0.57 | 1.064 | 1.066 | 1.05 | 4830 |
| 1741193700 | 1.044 | -0.04 | -3.33 | 1.05 | 1.078 | 1.042 | 11649 |
| 1741107300 | 1.08 | 0.01 | 0.75 | 1.066 | 1.092 | 1.052 | 23315 |
| 1741020900 | 1.072 | -0.01 | -0.74 | 1.08 | 1.102 | 1.066 | 9150 |
| 1740761700 | 1.08 | -0.01 | -0.92 | 1.068 | 1.092 | 1.068 | 1849 |
| 1740675300 | 1.09 | 0 | 0.00 | 1.07 | 1.09 | 1.064 | 24494 |
| 1740588900 | 1.09 | 0.01 | 0.93 | 1.092 | 1.094 | 1.08 | 2850 |
| 1740502500 | 1.08 | 0.01 | 0.93 | 1.07 | 1.096 | 1.07 | 7571 |
| 1740416100 | 1.07 | -0.01 | -1.11 | 1.098 | 1.108 | 1.07 | 8103 |
| 1740156900 | 1.082 | -0.02 | -1.64 | 1.108 | 1.108 | 1.082 | 13212 |
| 1740070500 | 1.1 | 0.01 | 1.29 | 1.106 | 1.116 | 1.092 | 6058 |
| 1739984100 | 1.086 | -0.01 | -0.91 | 1.1 | 1.118 | 1.086 | 13864 |
| 1739897700 | 1.096 | 0.01 | 0.92 | 1.084 | 1.108 | 1.084 | 28827 |
| 1739811300 | 1.086 | -0.01 | -0.73 | 1.094 | 1.094 | 1.086 | 14423 |
| 1739552100 | 1.094 | -0.01 | -1.08 | 1.118 | 1.122 | 1.086 | 13469 |
| 1739465700 | 1.106 | 0.01 | 0.55 | 1.098 | 1.124 | 1.084 | 31506 |
| 1739379300 | 1.1 | 0 | 0.00 | 1.102 | 1.112 | 1.088 | 9431 |
| 1739292900 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.084 | 1396 |
| 1739206500 | 1.1 | 0 | 0.36 | 1.082 | 1.114 | 1.08 | 30302 |
| 1738947300 | 1.096 | -0 | -0.36 | 1.082 | 1.106 | 1.074 | 14941 |
| 1738860900 | 1.1 | 0 | 0.18 | 1.09 | 1.116 | 1.078 | 15696 |
| 1738774500 | 1.098 | -0.03 | -3.00 | 1.09 | 1.12 | 1.09 | 16066 |
| 1738688100 | 1.1319999 | 0.01 | 1.07 | 1.09 | 1.1319999 | 1.09 | 7493 |
| 1738601700 | 1.12 | 0.03 | 3.13 | 1.04 | 1.1319999 | 1.04 | 66145 |
| 1738342500 | 1.086 | 0 | 0.00 | 1.09 | 1.09 | 1.086 | 4174 |
| 1738256100 | 1.086 | -0.01 | -0.91 | 1.098 | 1.116 | 1.074 | 17385 |
| 1738169700 | 1.096 | 0.03 | 2.43 | 1.076 | 1.098 | 1.074 | 3995 |
| 1738083300 | 1.07 | -0.04 | -3.43 | 1.108 | 1.11 | 1.06 | 21522 |
| 1737996900 | 1.108 | 0.01 | 0.73 | 1.108 | 1.108 | 1.108 | 2533 |
| 1737737700 | 1.1 | 0 | 0.18 | 1.092 | 1.1379999 | 1.084 | 27809 |
| 1737651300 | 1.098 | -0.02 | -1.79 | 1.114 | 1.1399999 | 1.098 | 14295 |
| 1737564900 | 1.118 | 0.03 | 2.57 | 1.122 | 1.154 | 1.082 | 24449 |
| 1737478500 | 1.09 | 0.01 | 0.74 | 1.1 | 1.1379999 | 1.074 | 22893 |
| 1737392100 | 1.082 | -0.04 | -3.39 | 1.1359999 | 1.1359999 | 1.082 | 7640 |
| 1737132900 | 1.12 | 0.03 | 2.94 | 1.084 | 1.12 | 1.08 | 16696 |
| 1737046500 | 1.088 | -0.02 | -1.63 | 1.086 | 1.12 | 1.074 | 10162 |
| 1736960100 | 1.106 | -0.02 | -1.43 | 1.1299999 | 1.17 | 1.09 | 51830 |
| 1736873700 | 1.122 | -0.07 | -5.71 | 1.186 | 1.21 | 1.122 | 92609 |
| 1736787300 | 1.19 | 0.11 | 10.59 | 1.114 | 1.19 | 1.076 | 89830 |
| 1736528100 | 1.076 | 0.01 | 0.56 | 1.086 | 1.09 | 1.074 | 7801 |
| 1736441700 | 1.07 | 0.01 | 0.94 | 1.088 | 1.11 | 1.054 | 35396 |
| 1736355300 | 1.06 | -0.03 | -2.75 | 1.062 | 1.082 | 1.054 | 8790 |
| 1736268900 | 1.09 | 0.03 | 2.64 | 1.09 | 1.09 | 1.066 | 1215 |
| 1736182500 | 1.062 | -0.01 | -0.93 | 1.066 | 1.09 | 1.052 | 5402 |
| 1735923300 | 1.072 | -0.02 | -2.19 | 1.08 | 1.09 | 1.066 | 7021 |
| 1735836900 | 1.096 | -0 | -0.36 | 1.096 | 1.096 | 1.096 | 4440 |
| 1735577700 | 1.1 | 0.03 | 3.19 | 1.09 | 1.1 | 1.09 | 4000 |
| 1735318500 | 1.066 | -0.02 | -2.20 | 1.066 | 1.102 | 1.066 | 6000 |
| 1734972900 | 1.09 | 0.03 | 3.02 | 1.088 | 1.09 | 1.06 | 3610 |
| 1734713700 | 1.058 | -0.01 | -0.75 | 1.054 | 1.058 | 1.054 | 8181 |
| 1734627300 | 1.066 | -0.01 | -0.74 | 1.094 | 1.094 | 1.066 | 2140 |
| 1734540900 | 1.074 | -0.04 | -3.24 | 1.082 | 1.108 | 1.074 | 7668 |
| 1734454500 | 1.11 | 0.02 | 1.65 | 1.076 | 1.12 | 1.076 | 2340 |
| 1734368100 | 1.092 | -0.01 | -0.55 | 1.12 | 1.12 | 1.092 | 3998 |
| 1734108900 | 1.098 | -0.03 | -2.49 | 1.1379999 | 1.1379999 | 1.098 | 9811 |
| 1734022500 | 1.1259999 | 0 | 0.36 | 1.104 | 1.1299999 | 1.086 | 14796 |
| 1733936100 | 1.122 | 0.03 | 2.37 | 1.1279999 | 1.1279999 | 1.12 | 6469 |
| 1733849700 | 1.096 | -0.01 | -0.54 | 1.102 | 1.102 | 1.096 | 4361 |
| 1733763300 | 1.102 | 0 | 0.00 | 1.102 | 1.12 | 1.1 | 4715 |
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
