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 | -0.05 | -2.30414746544 | 2.17 | 2.17 | 2.085 | 251378 | 2.12549854 | DE |
| 4 | -0.085 | -3.85487528345 | 2.205 | 2.205 | 2.085 | 270562 | 2.14256072 | DE |
| 12 | -0.06 | -2.75229357798 | 2.18 | 2.23 | 2.035 | 254306 | 2.13706526 | DE |
| 26 | -0.435 | -17.0254403131 | 2.555 | 2.575 | 2.035 | 233527 | 2.23369429 | DE |
| 52 | -0.04 | -1.85185185185 | 2.16 | 2.685 | 2.035 | 272110 | 2.30955435 | DE |
| 156 | 0.366 | 20.8665906499 | 1.754 | 2.685 | 1.47 | 243763 | 2.09844978 | DE |
| 260 | 0.624 | 41.7112299465 | 1.496 | 2.685 | 0.936 | 304660 | 1.82966454 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741193700 | 2.12 | 0.02 | 0.95 | 2.09 | 2.1349999 | 2.09 | 232625 |
| 1741107300 | 2.1 | -0.04 | -1.87 | 2.12 | 2.14 | 2.085 | 256358 |
| 1741020900 | 2.14 | 0.01 | 0.23 | 2.17 | 2.17 | 2.12 | 260635 |
| 1740761700 | 2.1349999 | 0 | 0.23 | 2.1349999 | 2.14 | 2.115 | 350562 |
| 1740675300 | 2.13 | -0.03 | -1.16 | 2.17 | 2.17 | 2.13 | 156708 |
| 1740588900 | 2.1549999 | -0.01 | -0.46 | 2.165 | 2.17 | 2.1549999 | 136641 |
| 1740502500 | 2.165 | 0.01 | 0.46 | 2.145 | 2.18 | 2.145 | 160404 |
| 1740416100 | 2.1549999 | 0.02 | 0.94 | 2.17 | 2.17 | 2.1349999 | 184163 |
| 1740156900 | 2.1349999 | 0.02 | 1.18 | 2.115 | 2.165 | 2.115 | 507660 |
| 1740070500 | 2.11 | -0.03 | -1.17 | 2.1349999 | 2.145 | 2.11 | 233440 |
| 1739984100 | 2.1349999 | -0.05 | -2.06 | 2.18 | 2.18 | 2.13 | 460925 |
| 1739897700 | 2.18 | 0.01 | 0.46 | 2.2 | 2.2 | 2.165 | 213565 |
| 1739811300 | 2.17 | 0 | 0.23 | 2.205 | 2.205 | 2.1549999 | 285023 |
| 1739552100 | 2.165 | 0.02 | 0.70 | 2.175 | 2.19 | 2.15 | 457814 |
| 1739465700 | 2.15 | 0 | 0.00 | 2.1549999 | 2.165 | 2.1349999 | 192046 |
| 1739379300 | 2.15 | 0.02 | 0.70 | 2.13 | 2.1549999 | 2.13 | 308192 |
| 1739292900 | 2.1349999 | 0.01 | 0.71 | 2.115 | 2.14 | 2.115 | 188284 |
| 1739206500 | 2.12 | -0.03 | -1.40 | 2.1549999 | 2.1549999 | 2.12 | 191806 |
| 1738947300 | 2.15 | 0 | 0.00 | 2.205 | 2.205 | 2.13 | 326327 |
| 1738860900 | 2.15 | -0.01 | -0.46 | 2.205 | 2.205 | 2.14 | 308059 |
| 1738774500 | 2.16 | -0.06 | -2.48 | 2.23 | 2.23 | 2.16 | 497912 |
| 1738688100 | 2.215 | 0.01 | 0.45 | 2.215 | 2.225 | 2.18 | 318977 |
| 1738601700 | 2.205 | 0.02 | 0.92 | 2.15 | 2.22 | 2.145 | 553505 |
| 1738342500 | 2.185 | 0.02 | 1.16 | 2.175 | 2.19 | 2.16 | 552309 |
| 1738256100 | 2.16 | 0.03 | 1.17 | 2.17 | 2.175 | 2.145 | 345133 |
| 1738169700 | 2.1349999 | 0 | 0.23 | 2.18 | 2.18 | 2.125 | 256643 |
| 1738083300 | 2.13 | 0.03 | 1.43 | 2.11 | 2.14 | 2.105 | 354188 |
| 1737996900 | 2.1 | -0.01 | -0.24 | 2.095 | 2.11 | 2.095 | 460639 |
| 1737737700 | 2.105 | 0 | 0.24 | 2.115 | 2.12 | 2.1 | 166430 |
| 1737651300 | 2.1 | -0.02 | -0.71 | 2.115 | 2.1349999 | 2.095 | 383286 |
| 1737564900 | 2.115 | 0 | 0.00 | 2.1 | 2.1349999 | 2.1 | 131914 |
| 1737478500 | 2.115 | 0 | 0.00 | 2.13 | 2.13 | 2.105 | 96241 |
| 1737392100 | 2.115 | 0 | 0.00 | 2.11 | 2.13 | 2.11 | 188575 |
| 1737132900 | 2.115 | 0.05 | 2.17 | 2.075 | 2.12 | 2.075 | 182498 |
| 1737046500 | 2.07 | -0.02 | -0.72 | 2.105 | 2.105 | 2.07 | 121216 |
| 1736960100 | 2.085 | 0 | 0.00 | 2.09 | 2.09 | 2.075 | 135624 |
| 1736873700 | 2.085 | 0.01 | 0.48 | 2.065 | 2.11 | 2.065 | 169142 |
| 1736787300 | 2.075 | 0 | 0.00 | 2.035 | 2.085 | 2.035 | 131485 |
| 1736528100 | 2.075 | -0.01 | -0.24 | 2.075 | 2.09 | 2.065 | 111243 |
| 1736441700 | 2.08 | 0.01 | 0.48 | 2.035 | 2.085 | 2.035 | 166940 |
| 1736355300 | 2.07 | -0.04 | -1.90 | 2.115 | 2.1349999 | 2.035 | 642846 |
| 1736268900 | 2.11 | 0.01 | 0.48 | 2.1 | 2.115 | 2.085 | 103725 |
| 1736182500 | 2.1 | 0.01 | 0.48 | 2.15 | 2.15 | 2.08 | 122466 |
| 1735923300 | 2.09 | -0.02 | -0.95 | 2.115 | 2.18 | 2.09 | 214226 |
| 1735836900 | 2.11 | -0.01 | -0.24 | 2.1 | 2.13 | 2.095 | 131765 |
| 1735577700 | 2.115 | 0.01 | 0.48 | 2.105 | 2.12 | 2.065 | 168307 |
| 1735318500 | 2.105 | -0.01 | -0.47 | 2.09 | 2.105 | 2.085 | 143695 |
| 1734972900 | 2.115 | -0.03 | -1.17 | 2.195 | 2.195 | 2.11 | 131666 |
| 1734713700 | 2.14 | 0.02 | 0.71 | 2.09 | 2.145 | 2.09 | 286082 |
| 1734627300 | 2.125 | -0.05 | -2.30 | 2.16 | 2.16 | 2.12 | 172576 |
| 1734540900 | 2.175 | 0.01 | 0.69 | 2.15 | 2.185 | 2.15 | 237932 |
| 1734454500 | 2.16 | -0.02 | -0.92 | 2.17 | 2.18 | 2.1549999 | 213676 |
| 1734368100 | 2.18 | 0.01 | 0.23 | 2.18 | 2.19 | 2.16 | 189484 |
| 1734108900 | 2.175 | -0.01 | -0.23 | 2.185 | 2.2 | 2.16 | 173316 |
| 1734022500 | 2.18 | 0.01 | 0.23 | 2.18 | 2.195 | 2.165 | 197539 |
| 1733936100 | 2.175 | -0.01 | -0.23 | 2.175 | 2.185 | 2.165 | 90191 |
| 1733849700 | 2.18 | 0.01 | 0.23 | 2.19 | 2.19 | 2.16 | 105898 |
| 1733763300 | 2.175 | 0 | 0.00 | 2.195 | 2.195 | 2.16 | 113955 |
| 1733504100 | 2.175 | -0.03 | -1.14 | 2.175 | 2.205 | 2.16 | 230229 |
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
