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 | 0.07 | 2.82828282828 | 2.475 | 2.625 | 2.445 | 29468741 | 2.56221361 | DE |
| 4 | 0.176 | 7.42929506121 | 2.369 | 2.625 | 2.279 | 31677346 | 2.46183865 | DE |
| 12 | 0.467 | 22.4735322425 | 2.078 | 2.625 | 1.911 | 35753945 | 2.21986459 | DE |
| 26 | 0.525 | 25.9900990099 | 2.02 | 2.625 | 1.7885 | 31261614 | 2.18096276 | DE |
| 52 | 1.1265 | 79.4148748678 | 1.4185 | 2.625 | 1.247 | 37565091 | 1.96656776 | DE |
| 156 | 0.807 | 46.4326812428 | 1.738 | 43.76 | 0.57 | 32962464 | 1.55223425 | DE |
| 260 | -1.706 | -40.1317337097 | 4.251 | 43.76 | 0.57 | 25024103 | 1.69456611 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 2.54 | -0.06 | -2.23 | 2.588 | 2.592 | 2.52 | 28155067 |
| 1734368100 | 2.598 | 0.02 | 0.85 | 2.575 | 2.606 | 2.564 | 26132220 |
| 1734108900 | 2.576 | 0 | 0.19 | 2.572 | 2.59 | 2.561 | 22696347 |
| 1734022500 | 2.571 | 0.01 | 0.47 | 2.593 | 2.625 | 2.56 | 32964478 |
| 1733936100 | 2.559 | 0.07 | 2.90 | 2.503 | 2.6 | 2.499 | 47119239 |
| 1733849700 | 2.487 | -0.02 | -0.64 | 2.475 | 2.5019999 | 2.445 | 18431422 |
| 1733763300 | 2.503 | 0.01 | 0.40 | 2.508 | 2.545 | 2.493 | 19291243 |
| 1733504100 | 2.493 | -0.06 | -2.20 | 2.55 | 2.567 | 2.478 | 29115210 |
| 1733417700 | 2.549 | 0 | 0.08 | 2.548 | 2.563 | 2.527 | 23210789 |
| 1733331300 | 2.547 | 0.04 | 1.64 | 2.515 | 2.58 | 2.499 | 31890329 |
| 1733244900 | 2.5059999 | 0.07 | 2.96 | 2.444 | 2.5099999 | 2.437 | 49459751 |
| 1733158500 | 2.434 | -0 | -0.12 | 2.43 | 2.462 | 2.417 | 23421641 |
| 1732899300 | 2.437 | 0.01 | 0.54 | 2.423 | 2.442 | 2.395 | 22692585 |
| 1732812900 | 2.424 | -0.01 | -0.33 | 2.43 | 2.442 | 2.4089999 | 14822057 |
| 1732726500 | 2.432 | 0.02 | 1.00 | 2.443 | 2.455 | 2.417 | 38389055 |
| 1732640100 | 2.408 | 0.03 | 1.39 | 2.362 | 2.45 | 2.362 | 40068415 |
| 1732553700 | 2.375 | -0.02 | -1.00 | 2.417 | 2.441 | 2.36 | 44206391 |
| 1732294500 | 2.399 | 0.03 | 1.18 | 2.375 | 2.423 | 2.339 | 56115520 |
| 1732208100 | 2.371 | 0.04 | 1.63 | 2.349 | 2.378 | 2.323 | 31087844 |
| 1732121700 | 2.333 | 0 | 0.13 | 2.343 | 2.379 | 2.324 | 28400419 |
| 1732035300 | 2.33 | -0.03 | -1.27 | 2.369 | 2.3849999 | 2.279 | 34031963 |
| 1731948900 | 2.36 | 0.02 | 0.73 | 2.329 | 2.361 | 2.323 | 21092827 |
| 1731689700 | 2.343 | 0.03 | 1.17 | 2.303 | 2.374 | 2.298 | 34552742 |
| 1731603300 | 2.316 | 0.01 | 0.61 | 2.349 | 2.366 | 2.303 | 40038315 |
| 1731516900 | 2.302 | -0.02 | -0.82 | 2.311 | 2.34 | 2.277 | 24934085 |
| 1731430500 | 2.321 | -0.04 | -1.53 | 2.346 | 2.387 | 2.315 | 36011165 |
| 1731344100 | 2.357 | 0.03 | 1.25 | 2.359 | 2.3809999 | 2.341 | 38454544 |
| 1731084900 | 2.328 | 0.06 | 2.69 | 2.2839999 | 2.355 | 2.257 | 54666411 |
| 1730998500 | 2.267 | 0.02 | 0.98 | 2.254 | 2.285 | 2.232 | 27879756 |
| 1730912100 | 2.245 | 0.02 | 0.67 | 2.246 | 2.295 | 2.216 | 44091922 |
| 1730825700 | 2.23 | 0 | 0.04 | 2.234 | 2.24 | 2.203 | 22807029 |
| 1730739300 | 2.229 | 0.01 | 0.36 | 2.25 | 2.27 | 2.212 | 41701778 |
| 1730480100 | 2.221 | 0.05 | 2.21 | 2.193 | 2.243 | 2.192 | 53288446 |
| 1730393700 | 2.173 | 0.01 | 0.37 | 2.1589999 | 2.187 | 2.138 | 26979522 |
| 1730307300 | 2.165 | 0 | 0.09 | 2.174 | 2.192 | 2.164 | 30050128 |
| 1730220900 | 2.1629999 | -0.02 | -0.92 | 2.205 | 2.21 | 2.16 | 30842480 |
| 1730134500 | 2.183 | 0.01 | 0.32 | 2.1549999 | 2.205 | 2.125 | 49695576 |
| 1729871700 | 2.176 | 0.06 | 2.59 | 2.14 | 2.218 | 2.124 | 74141845 |
| 1729785300 | 2.121 | 0.09 | 4.23 | 2.123 | 2.14 | 2.086 | 81646961 |
| 1729698900 | 2.035 | -0.03 | -1.21 | 2.056 | 2.061 | 2.0179999 | 29352657 |
| 1729612500 | 2.06 | 0.04 | 1.93 | 2.045 | 2.066 | 1.9865 | 48994310 |
| 1729526100 | 2.021 | 0.03 | 1.43 | 2.0099999 | 2.053 | 2.0059999 | 36450577 |
| 1729266900 | 1.9925 | -0.07 | -3.37 | 2.075 | 2.08 | 1.98 | 46698722 |
| 1729180500 | 2.062 | 0.05 | 2.43 | 2.019 | 2.072 | 2.008 | 35297612 |
| 1729094100 | 2.013 | 0.04 | 1.92 | 1.983 | 2.0219999 | 1.9805 | 29012127 |
| 1729007700 | 1.975 | -0.05 | -2.23 | 1.992 | 1.9955 | 1.9525 | 40875011 |
| 1728921300 | 2.02 | -0.01 | -0.69 | 2.0299999 | 2.039 | 2.015 | 15725485 |
| 1728662100 | 2.0339999 | 0.01 | 0.59 | 2.027 | 2.047 | 2.0099999 | 15603742 |
| 1728575700 | 2.0219999 | 0.01 | 0.55 | 2.0179999 | 2.035 | 2.005 | 20529123 |
| 1728489300 | 2.011 | 0.01 | 0.30 | 2 | 2.015 | 1.9845 | 16876658 |
| 1728402900 | 2.005 | -0.04 | -2.15 | 2.0379999 | 2.042 | 1.992 | 31322911 |
| 1728316500 | 2.049 | 0.01 | 0.49 | 2.045 | 2.062 | 1.9935 | 29472348 |
| 1728057300 | 2.039 | 0.08 | 4.06 | 1.9745 | 2.054 | 1.965 | 49353038 |
| 1727970900 | 1.9595 | -0.07 | -3.47 | 2.032 | 2.037 | 1.911 | 57417787 |
| 1727884500 | 2.0299999 | 0.03 | 1.50 | 2.004 | 2.05 | 2.001 | 36245232 |
| 1727798100 | 2 | 0.02 | 0.86 | 1.9785 | 2.0099999 | 1.9365 | 38489281 |
| 1727711700 | 1.983 | 0.04 | 1.80 | 1.968 | 1.989 | 1.936 | 27923266 |
| 1727452500 | 1.948 | 0.02 | 1.17 | 1.929 | 1.974 | 1.928 | 30711633 |
| 1727366100 | 1.9255 | -0.11 | -5.33 | 2.012 | 2.016 | 1.921 | 80871897 |
| 1727279700 | 2.0339999 | -0.03 | -1.36 | 2.052 | 2.066 | 2.0179999 | 24725349 |
| 1727193300 | 2.062 | 0.03 | 1.68 | 2.078 | 2.112 | 2.055 | 36865486 |
| 1727106900 | 2.028 | -0.01 | -0.39 | 2.047 | 2.049 | 1.9945 | 13426784 |
| 1726847700 | 2.036 | -0.04 | -1.83 | 2.068 | 2.083 | 2.027 | 23608354 |
| 1726761300 | 2.074 | 0.06 | 3.13 | 2.0339999 | 2.081 | 2.027 | 36994924 |
| 1726674900 | 2.011 | 0.06 | 3.02 | 1.942 | 2.023 | 1.939 | 40890641 |
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
