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 | -0.064 | -2.83939662822 | 2.254 | 2.256 | 2.12 | 1124370 | 2.18434489 | DE |
| 4 | 0.1 | 4.78468899522 | 2.09 | 2.27 | 2.072 | 1056074 | 2.1737509 | DE |
| 12 | 0.082 | 3.889943074 | 2.108 | 2.27 | 2.046 | 881605 | 2.15767435 | DE |
| 26 | -0.492 | -18.3445190157 | 2.682 | 2.768 | 2.004 | 1030338 | 2.25541337 | DE |
| 52 | -1.042 | -32.2400990099 | 3.232 | 3.296 | 2.004 | 955334 | 2.50270364 | DE |
| 156 | -0.344 | -13.5753749013 | 2.534 | 4.244 | 2.004 | 717533 | 2.78509877 | DE |
| 260 | -0.01 | -0.454545454545 | 2.2 | 4.244 | 1.376 | 820041 | 2.70454169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 2.146 | -0.02 | -1.01 | 2.154 | 2.162 | 2.12 | 1639455 |
| 1740675300 | 2.168 | -0.05 | -2.17 | 2.204 | 2.21 | 2.166 | 854301 |
| 1740588900 | 2.216 | 0.01 | 0.36 | 2.216 | 2.236 | 2.204 | 949811 |
| 1740502500 | 2.208 | 0 | 0.18 | 2.2 | 2.228 | 2.198 | 986839 |
| 1740416100 | 2.204 | -0.03 | -1.43 | 2.254 | 2.2559999 | 2.18 | 1191446 |
| 1740156900 | 2.236 | 0.07 | 3.42 | 2.166 | 2.27 | 2.166 | 3787067 |
| 1740070500 | 2.162 | -0.03 | -1.37 | 2.188 | 2.188 | 2.152 | 959022 |
| 1739984100 | 2.192 | 0.01 | 0.37 | 2.196 | 2.224 | 2.188 | 1253572 |
| 1739897700 | 2.184 | 0 | 0.09 | 2.18 | 2.196 | 2.17 | 540736 |
| 1739811300 | 2.182 | -0.01 | -0.55 | 2.2 | 2.2 | 2.154 | 665087 |
| 1739552100 | 2.194 | 0.01 | 0.64 | 2.174 | 2.204 | 2.164 | 1036724 |
| 1739465700 | 2.18 | 0.07 | 3.32 | 2.132 | 2.192 | 2.128 | 1573944 |
| 1739379300 | 2.11 | -0 | -0.19 | 2.122 | 2.134 | 2.108 | 528025 |
| 1739292900 | 2.114 | -0.01 | -0.47 | 2.124 | 2.128 | 2.11 | 483192 |
| 1739206500 | 2.124 | 0.02 | 1.05 | 2.124 | 2.128 | 2.11 | 1002752 |
| 1738947300 | 2.102 | -0.02 | -0.85 | 2.122 | 2.13 | 2.1 | 595695 |
| 1738860900 | 2.12 | 0.02 | 1.15 | 2.11 | 2.12 | 2.1 | 558636 |
| 1738774500 | 2.096 | -0.02 | -0.76 | 2.104 | 2.114 | 2.09 | 516182 |
| 1738688100 | 2.112 | 0 | 0.00 | 2.122 | 2.13 | 2.096 | 407582 |
| 1738601700 | 2.112 | -0.05 | -2.22 | 2.09 | 2.122 | 2.072 | 1591416 |
| 1738342500 | 2.16 | -0.01 | -0.28 | 2.17 | 2.178 | 2.154 | 512057 |
| 1738256100 | 2.166 | 0.04 | 1.98 | 2.114 | 2.188 | 2.112 | 1165353 |
| 1738169700 | 2.124 | -0.01 | -0.56 | 2.16 | 2.16 | 2.12 | 559157 |
| 1738083300 | 2.136 | 0 | 0.00 | 2.154 | 2.154 | 2.12 | 539034 |
| 1737996900 | 2.136 | 0.03 | 1.23 | 2.094 | 2.15 | 2.094 | 808282 |
| 1737737700 | 2.11 | -0.02 | -0.75 | 2.144 | 2.172 | 2.1 | 1136473 |
| 1737651300 | 2.126 | -0.02 | -0.75 | 2.108 | 2.126 | 2.1 | 624953 |
| 1737564900 | 2.142 | 0 | 0.00 | 2.142 | 2.142 | 2.142 | 0 |
| 1737478500 | 2.142 | -0.01 | -0.46 | 2.146 | 2.152 | 2.114 | 1544128 |
| 1737392100 | 2.152 | 0 | 0.00 | 2.154 | 2.164 | 2.13 | 564042 |
| 1737132900 | 2.152 | 0.04 | 1.89 | 2.12 | 2.156 | 2.116 | 1012698 |
| 1737046500 | 2.112 | -0.01 | -0.47 | 2.142 | 2.146 | 2.102 | 471180 |
| 1736960100 | 2.122 | 0.01 | 0.47 | 2.112 | 2.13 | 2.096 | 695781 |
| 1736873700 | 2.112 | 0 | 0.19 | 2.116 | 2.128 | 2.104 | 475949 |
| 1736787300 | 2.108 | -0.01 | -0.38 | 2.118 | 2.126 | 2.09 | 529911 |
| 1736528100 | 2.116 | -0.03 | -1.21 | 2.14 | 2.152 | 2.114 | 450174 |
| 1736441700 | 2.142 | -0.01 | -0.28 | 2.142 | 2.15 | 2.116 | 416112 |
| 1736355300 | 2.148 | -0.06 | -2.54 | 2.204 | 2.212 | 2.14 | 1042063 |
| 1736268900 | 2.204 | 0.01 | 0.27 | 2.2 | 2.22 | 2.178 | 1008348 |
| 1736182500 | 2.198 | 0.05 | 2.23 | 2.164 | 2.22 | 2.154 | 991546 |
| 1735923300 | 2.15 | -0.01 | -0.56 | 2.168 | 2.176 | 2.142 | 519114 |
| 1735836900 | 2.162 | -0.01 | -0.55 | 2.186 | 2.202 | 2.134 | 761086 |
| 1735577700 | 2.174 | 0.01 | 0.46 | 2.17 | 2.186 | 2.164 | 700917 |
| 1735318500 | 2.164 | 0.06 | 2.95 | 2.11 | 2.164 | 2.1 | 675767 |
| 1734972900 | 2.102 | -0 | -0.10 | 2.108 | 2.108 | 2.084 | 329557 |
| 1734713700 | 2.104 | 0.04 | 2.14 | 2.05 | 2.104 | 2.046 | 780133 |
| 1734627300 | 2.06 | -0.06 | -2.83 | 2.09 | 2.112 | 2.056 | 869593 |
| 1734540900 | 2.12 | -0 | -0.19 | 2.122 | 2.132 | 2.094 | 646547 |
| 1734454500 | 2.124 | -0.01 | -0.47 | 2.13 | 2.142 | 2.11 | 892175 |
| 1734368100 | 2.134 | -0.04 | -1.75 | 2.168 | 2.168 | 2.124 | 974445 |
| 1734108900 | 2.172 | -0.01 | -0.55 | 2.192 | 2.194 | 2.158 | 802592 |
| 1734022500 | 2.184 | 0.02 | 1.02 | 2.166 | 2.196 | 2.162 | 998284 |
| 1733936100 | 2.162 | -0.01 | -0.37 | 2.16 | 2.174 | 2.16 | 440172 |
| 1733849700 | 2.17 | 0.01 | 0.46 | 2.16 | 2.174 | 2.144 | 977068 |
| 1733763300 | 2.16 | 0.08 | 3.85 | 2.108 | 2.166 | 2.108 | 1570493 |
| 1733504100 | 2.08 | -0.01 | -0.67 | 2.11 | 2.126 | 2.08 | 1447552 |
| 1733417700 | 2.094 | 0.04 | 1.95 | 2.05 | 2.1 | 2.05 | 986825 |
| 1733331300 | 2.054 | 0 | 0.00 | 2.056 | 2.08 | 2.048 | 1032894 |
| 1733244900 | 2.054 | 0.04 | 1.99 | 2.012 | 2.058 | 2.012 | 1010536 |
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
