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 | 0 | 1.75 | 1.755 | 1.75 | 40414 | 1.755 | DE |
| 4 | 0.165 | 10.4100946372 | 1.585 | 1.765 | 1.575 | 65758 | 1.74894728 | DE |
| 12 | 0.12 | 7.36196319018 | 1.63 | 1.765 | 1.52 | 24670 | 1.71906902 | DE |
| 26 | 0.255 | 17.0568561873 | 1.495 | 1.765 | 1.42 | 16585 | 1.68129347 | DE |
| 52 | 0.21 | 13.6363636364 | 1.54 | 1.91 | 1.32 | 28382 | 1.71886738 | DE |
| 156 | 0.27 | 18.2432432432 | 1.48 | 1.91 | 1.115 | 20355 | 1.60510785 | DE |
| 260 | 0.065 | 3.85756676558 | 1.685 | 1.95 | 1.115 | 15381 | 1.59886813 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1.755 | 0 | 0.00 | 1.75 | 1.755 | 1.75 | 66672 |
| 1734713700 | 1.755 | 0 | 0.00 | 1.75 | 1.755 | 1.75 | 14155 |
| 1734627300 | 1.755 | 0 | 0.29 | 1.75 | 1.755 | 1.75 | 43900 |
| 1734540900 | 1.75 | 0 | 0.00 | 1.75 | 1.755 | 1.75 | 12319 |
| 1734454500 | 1.75 | 0 | 0.00 | 1.76 | 1.76 | 1.75 | 88297 |
| 1734368100 | 1.75 | 0 | 0.00 | 1.765 | 1.765 | 1.75 | 162158 |
| 1734108900 | 1.75 | 0 | 0.00 | 1.75 | 1.755 | 1.75 | 13487 |
| 1734022500 | 1.75 | -0.01 | -0.28 | 1.75 | 1.755 | 1.75 | 66170 |
| 1733936100 | 1.755 | 0 | 0.00 | 1.755 | 1.755 | 1.75 | 126362 |
| 1733849700 | 1.755 | 0 | 0.00 | 1.75 | 1.755 | 1.75 | 118666 |
| 1733763300 | 1.755 | 0.12 | 7.01 | 1.75 | 1.765 | 1.735 | 370903 |
| 1733504100 | 1.6399999 | 0 | 0.00 | 1.615 | 1.65 | 1.575 | 7507 |
| 1733417700 | 1.6399999 | 0 | 0.00 | 1.635 | 1.6399999 | 1.635 | 1500 |
| 1733331300 | 1.6399999 | 0.06 | 3.80 | 1.615 | 1.645 | 1.615 | 3040 |
| 1733244900 | 1.58 | -0.02 | -1.25 | 1.61 | 1.65 | 1.58 | 7085 |
| 1733158500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2500 |
| 1732899300 | 1.6 | 0.01 | 0.63 | 1.585 | 1.6 | 1.585 | 13170 |
| 1732812900 | 1.59 | -0.01 | -0.63 | 1.59 | 1.59 | 1.59 | 3100 |
| 1732726500 | 1.6 | -0.01 | -0.62 | 1.605 | 1.635 | 1.56 | 719 |
| 1732640100 | 1.61 | 0.05 | 2.88 | 1.57 | 1.61 | 1.57 | 482 |
| 1732553700 | 1.565 | 0.02 | 1.29 | 1.58 | 1.605 | 1.565 | 12122 |
| 1732294500 | 1.545 | -0.03 | -1.90 | 1.555 | 1.575 | 1.545 | 6751 |
| 1732208100 | 1.575 | 0 | 0.32 | 1.55 | 1.575 | 1.55 | 11500 |
| 1732121700 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 3000 |
| 1732035300 | 1.57 | 0.01 | 0.64 | 1.545 | 1.57 | 1.535 | 3644 |
| 1731948900 | 1.56 | 0.03 | 1.63 | 1.58 | 1.59 | 1.56 | 5041 |
| 1731689700 | 1.535 | 0 | 0.00 | 1.55 | 1.56 | 1.535 | 12260 |
| 1731603300 | 1.535 | -0.05 | -2.85 | 1.56 | 1.575 | 1.53 | 17768 |
| 1731516900 | 1.58 | 0.02 | 0.96 | 1.555 | 1.58 | 1.55 | 7002 |
| 1731430500 | 1.565 | -0.01 | -0.63 | 1.58 | 1.585 | 1.545 | 9280 |
| 1731344100 | 1.575 | 0.01 | 0.96 | 1.56 | 1.61 | 1.53 | 29369 |
| 1731084900 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.6299999 | 1.52 | 41238 |
| 1730998500 | 1.6299999 | 0 | 0.31 | 1.635 | 1.69 | 1.6299999 | 7632 |
| 1730912100 | 1.625 | -0.01 | -0.61 | 1.615 | 1.6299999 | 1.615 | 3000 |
| 1730825700 | 1.635 | 0.01 | 0.93 | 1.61 | 1.635 | 1.61 | 2672 |
| 1730739300 | 1.62 | -0.02 | -0.92 | 1.595 | 1.6399999 | 1.595 | 5952 |
| 1730480100 | 1.635 | 0.03 | 1.87 | 1.6 | 1.645 | 1.6 | 3633 |
| 1730393700 | 1.605 | -0.04 | -2.13 | 1.62 | 1.625 | 1.595 | 13695 |
| 1730307300 | 1.6399999 | 0.02 | 1.55 | 1.6399999 | 1.67 | 1.6399999 | 2525 |
| 1730220900 | 1.615 | -0.07 | -3.87 | 1.6299999 | 1.6299999 | 1.615 | 1615 |
| 1730130900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1729871700 | 1.68 | 0 | 0.00 | 1.675 | 1.68 | 1.675 | 2461 |
| 1729785300 | 1.68 | 0.02 | 1.20 | 1.655 | 1.68 | 1.655 | 3406 |
| 1729698900 | 1.66 | 0.03 | 1.84 | 1.66 | 1.66 | 1.66 | 140 |
| 1729612500 | 1.6299999 | -0.04 | -2.10 | 1.635 | 1.635 | 1.6299999 | 1000 |
| 1729526100 | 1.665 | 0.02 | 0.91 | 1.67 | 1.67 | 1.665 | 2180 |
| 1729266900 | 1.65 | -0.03 | -1.79 | 1.635 | 1.65 | 1.6299999 | 2660 |
| 1729180500 | 1.68 | 0.04 | 2.44 | 1.635 | 1.68 | 1.635 | 3452 |
| 1729094100 | 1.6399999 | -0.03 | -1.50 | 1.635 | 1.645 | 1.635 | 1100 |
| 1729007700 | 1.665 | 0.01 | 0.30 | 1.66 | 1.7 | 1.66 | 20050 |
| 1728921300 | 1.66 | 0.01 | 0.61 | 1.65 | 1.685 | 1.65 | 8581 |
| 1728662100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1000 |
| 1728575700 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.6299999 | 3872 |
| 1728489300 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 10 |
| 1728402900 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.6399999 | 500 |
| 1728316500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 6000 |
| 1728057300 | 1.6299999 | -0.04 | -2.10 | 1.6299999 | 1.6299999 | 1.6299999 | 3200 |
| 1727970900 | 1.665 | 0.04 | 2.15 | 1.6399999 | 1.665 | 1.6399999 | 6400 |
| 1727884500 | 1.6299999 | 0.01 | 0.93 | 1.615 | 1.65 | 1.615 | 16804 |
| 1727798100 | 1.615 | 0 | 0.31 | 1.615 | 1.615 | 1.615 | 5000 |
| 1727711700 | 1.61 | -0.06 | -3.30 | 1.6299999 | 1.6299999 | 1.61 | 4004 |
| 1727452500 | 1.665 | 0.02 | 0.91 | 1.665 | 1.665 | 1.66 | 1600 |
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
