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 | 0.03 | 3.2967032967 | 0.91 | 0.98 | 0.9 | 24750 | 0.96133333 | DE |
| 4 | 0.02 | 2.17391304348 | 0.92 | 0.98 | 0.888 | 19500 | 0.9341978 | DE |
| 12 | -0.008 | -0.84388185654 | 0.948 | 1.01 | 0.876 | 14045 | 0.93823786 | DE |
| 26 | -0.028 | -2.89256198347 | 0.968 | 1.055 | 0.876 | 14476 | 0.94367807 | DE |
| 52 | -0.23 | -19.6581196581 | 1.17 | 1.31 | 0.876 | 19855 | 1.00642445 | DE |
| 156 | -1.35 | -58.9519650655 | 2.29 | 2.315 | 0.725 | 18588 | 1.33615646 | DE |
| 260 | -0.41 | -30.3703703704 | 1.35 | 2.99 | 0.725 | 44828 | 2.00894543 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 0.94 | -0.002 | -0.21 | 0.95 | 0.95 | 0.92 | 12000 |
| 1736441700 | 0.942 | -0.014 | -1.46 | 0.94 | 0.942 | 0.94 | 7500 |
| 1736355300 | 0.956 | -0.018 | -1.85 | 0.98 | 0.98 | 0.942 | 33000 |
| 1736268900 | 0.974 | 0.056 | 6.10 | 0.918 | 0.978 | 0.9 | 51000 |
| 1736182500 | 0.918 | 0.014 | 1.55 | 0.91 | 0.918 | 0.91 | 7500 |
| 1735923300 | 0.904 | 0 | 0.00 | 0.904 | 0.904 | 0.904 | 0 |
| 1735836900 | 0.904 | 0.012 | 1.35 | 0.904 | 0.904 | 0.904 | 1500 |
| 1735577700 | 0.892 | 0.002 | 0.22 | 0.892 | 0.892 | 0.892 | 6000 |
| 1735318500 | 0.89 | -0.01 | -1.11 | 0.89 | 0.89 | 0.89 | 1500 |
| 1734972900 | 0.9 | -0.018 | -1.96 | 0.9 | 0.9 | 0.888 | 10500 |
| 1734713700 | 0.918 | -0.01 | -1.08 | 0.938 | 0.938 | 0.89 | 90000 |
| 1734627300 | 0.928 | -0.002 | -0.22 | 0.92 | 0.928 | 0.916 | 10500 |
| 1734540900 | 0.93 | -0.002 | -0.21 | 0.916 | 0.93 | 0.912 | 7500 |
| 1734454500 | 0.932 | 0.024 | 2.64 | 0.896 | 0.944 | 0.89 | 33000 |
| 1734368100 | 0.908 | -0.012 | -1.30 | 0.928 | 0.93 | 0.908 | 12000 |
| 1734108900 | 0.92 | -0.006 | -0.65 | 0.92 | 0.92 | 0.92 | 1500 |
| 1734022500 | 0.926 | 0.016 | 1.76 | 0.928 | 0.928 | 0.926 | 6000 |
| 1733936100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1733849700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 6000 |
| 1733763300 | 0.91 | -0.002 | -0.22 | 0.908 | 0.938 | 0.882 | 39000 |
| 1733504100 | 0.912 | -0.028 | -2.98 | 0.918 | 0.918 | 0.912 | 6000 |
| 1733417700 | 0.94 | 0.026 | 2.84 | 0.91 | 0.94 | 0.876 | 31500 |
| 1733331300 | 0.914 | 0 | 0.00 | 0.914 | 0.914 | 0.914 | 0 |
| 1733244900 | 0.914 | 0 | 0.00 | 0.914 | 0.914 | 0.914 | 0 |
| 1733158500 | 0.914 | 0 | 0.00 | 0.914 | 0.914 | 0.914 | 0 |
| 1732899300 | 0.914 | 0.006 | 0.66 | 0.914 | 0.914 | 0.914 | 1500 |
| 1732812900 | 0.908 | 0 | 0.00 | 0.908 | 0.908 | 0.908 | 0 |
| 1732726500 | 0.908 | -0.008 | -0.87 | 0.898 | 0.908 | 0.89 | 9000 |
| 1732640100 | 0.916 | 0 | 0.00 | 0.916 | 0.916 | 0.916 | 0 |
| 1732553700 | 0.916 | 0 | 0.00 | 0.916 | 0.916 | 0.916 | 0 |
| 1732294500 | 0.916 | -0.004 | -0.43 | 0.918 | 0.918 | 0.916 | 3000 |
| 1732208100 | 0.92 | -0.018 | -1.92 | 0.916 | 0.92 | 0.914 | 6000 |
| 1732121700 | 0.938 | 0.004 | 0.43 | 0.938 | 0.938 | 0.938 | 1500 |
| 1732035300 | 0.934 | 0.024 | 2.64 | 0.918 | 0.934 | 0.9 | 25500 |
| 1731948900 | 0.91 | -0.01 | -1.09 | 0.92 | 0.93 | 0.91 | 9000 |
| 1731689700 | 0.92 | 0 | 0.00 | 0.928 | 0.93 | 0.92 | 13500 |
| 1731603300 | 0.92 | 0.006 | 0.66 | 0.92 | 0.92 | 0.92 | 1500 |
| 1731516900 | 0.914 | -0.016 | -1.72 | 0.914 | 0.914 | 0.914 | 1500 |
| 1731430500 | 0.93 | -0.014 | -1.48 | 0.95 | 0.95 | 0.93 | 16500 |
| 1731344100 | 0.944 | 0 | 0.00 | 0.944 | 0.944 | 0.944 | 0 |
| 1731084900 | 0.944 | 0 | 0.00 | 0.944 | 0.944 | 0.944 | 0 |
| 1730998500 | 0.944 | -0.008 | -0.84 | 0.94 | 0.972 | 0.94 | 13500 |
| 1730912100 | 0.952 | -0.028 | -2.86 | 0.976 | 0.99 | 0.95 | 28500 |
| 1730825700 | 0.98 | -0.002 | -0.20 | 1.01 | 1.01 | 0.98 | 12000 |
| 1730739300 | 0.982 | 0.012 | 1.24 | 0.994 | 1.01 | 0.98 | 28500 |
| 1730480100 | 0.97 | 0.026 | 2.75 | 0.956 | 0.97 | 0.956 | 6000 |
| 1730393700 | 0.944 | -0.006 | -0.63 | 0.944 | 0.944 | 0.944 | 1500 |
| 1730307300 | 0.95 | -0.022 | -2.26 | 0.986 | 0.988 | 0.95 | 7500 |
| 1730220900 | 0.972 | 0.016 | 1.67 | 0.96 | 0.99 | 0.96 | 13500 |
| 1730134500 | 0.956 | 0.014 | 1.49 | 0.942 | 0.956 | 0.942 | 3000 |
| 1729871700 | 0.942 | -0.008 | -0.84 | 0.942 | 0.97 | 0.942 | 21000 |
| 1729785300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1729698900 | 0.95 | -0.014 | -1.45 | 0.95 | 0.95 | 0.95 | 7500 |
| 1729612500 | 0.964 | -0.002 | -0.21 | 0.964 | 0.964 | 0.964 | 6000 |
| 1729526100 | 0.966 | 0.008 | 0.84 | 0.958 | 0.97 | 0.95 | 15000 |
| 1729266900 | 0.958 | 0.028 | 3.01 | 0.948 | 0.958 | 0.948 | 4500 |
| 1729180500 | 0.93 | 0 | 0.00 | 0.942 | 0.95 | 0.93 | 10500 |
| 1729094100 | 0.93 | -0.014 | -1.48 | 0.928 | 0.948 | 0.926 | 6000 |
| 1729007700 | 0.944 | -0.026 | -2.68 | 0.968 | 0.97 | 0.944 | 15000 |
| 1728921300 | 0.97 | 0.03 | 3.19 | 0.964 | 0.97 | 0.964 | 7500 |
| 1728662100 | 0.94 | 0.006 | 0.64 | 0.94 | 0.966 | 0.934 | 106500 |
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
