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 | -0.0425 | -13.3858267717 | 0.3175 | 0.3205 | 0.273 | 1332165 | 0.2911914 | DE |
| 4 | -0.005 | -1.78571428571 | 0.28 | 0.3285 | 0.262 | 1486042 | 0.29471808 | DE |
| 12 | -0.0125 | -4.34782608696 | 0.2875 | 0.3285 | 0.262 | 950717 | 0.29034196 | DE |
| 26 | -0.063 | -18.6390532544 | 0.338 | 0.362 | 0.2615 | 971554 | 0.29854482 | DE |
| 52 | 0.025 | 10 | 0.25 | 0.4445 | 0.249 | 1932470 | 0.33807559 | DE |
| 156 | -0.751 | -73.1968810916 | 1.026 | 1.026 | 0.235 | 1360777 | 0.35165538 | DE |
| 260 | -15.695 | -98.2780212899 | 15.97 | 20.74 | 0.0093 | 5173213 | 0.09910946 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.275 | -0.0025 | -0.90 | 0.2785 | 0.2785 | 0.273 | 586720 |
| 1734713700 | 0.2775 | -0.0045 | -1.60 | 0.278 | 0.2839999 | 0.274 | 1066097 |
| 1734627300 | 0.2819999 | -0.0055 | -1.91 | 0.2865 | 0.2865 | 0.279 | 1687644 |
| 1734540900 | 0.2875 | -0.01 | -3.36 | 0.2955 | 0.2985 | 0.2875 | 862967 |
| 1734454500 | 0.2975 | -0.0115 | -3.72 | 0.3065 | 0.312 | 0.2925 | 1818934 |
| 1734368100 | 0.309 | -0.0085 | -2.68 | 0.3175 | 0.3205 | 0.307 | 1225185 |
| 1734108900 | 0.3175 | -0.0055 | -1.70 | 0.3245 | 0.3285 | 0.3155 | 1256936 |
| 1734022500 | 0.323 | 0.0085 | 2.70 | 0.316 | 0.328 | 0.3065 | 2262523 |
| 1733936100 | 0.3145 | 0.004 | 1.29 | 0.313 | 0.318 | 0.307 | 1312057 |
| 1733849700 | 0.3105 | -0.004 | -1.27 | 0.3195 | 0.3195 | 0.305 | 1115600 |
| 1733763300 | 0.3145 | 0.008 | 2.61 | 0.305 | 0.3195 | 0.304 | 2520399 |
| 1733504100 | 0.3065 | 0.0115 | 3.90 | 0.292 | 0.307 | 0.292 | 1756620 |
| 1733417700 | 0.295 | -0.0015 | -0.51 | 0.3 | 0.3 | 0.2915 | 857152 |
| 1733331300 | 0.2965 | 0.018 | 6.46 | 0.28 | 0.2985 | 0.2755 | 2218987 |
| 1733244900 | 0.2785 | -0.003 | -1.07 | 0.2819999 | 0.2824999 | 0.275 | 857616 |
| 1733158500 | 0.2814999 | 0.0014999 | 0.54 | 0.275 | 0.2829999 | 0.272 | 762814 |
| 1732899300 | 0.28 | 0.0035 | 1.27 | 0.2775 | 0.281 | 0.2705 | 781099 |
| 1732812900 | 0.2765 | -0.0015 | -0.54 | 0.28 | 0.28 | 0.2725 | 904809 |
| 1732726500 | 0.278 | 0 | 0.00 | 0.278 | 0.2814999 | 0.2725 | 1110342 |
| 1732640100 | 0.278 | 0.008 | 2.96 | 0.2675 | 0.28 | 0.262 | 1895005 |
| 1732553700 | 0.27 | -0.0105 | -3.74 | 0.28 | 0.2824999 | 0.266 | 3448057 |
| 1732294500 | 0.2805 | -0.0065 | -2.26 | 0.2885 | 0.2885 | 0.278 | 966221 |
| 1732208100 | 0.287 | -0.008 | -2.71 | 0.296 | 0.298 | 0.2834999 | 1923521 |
| 1732121700 | 0.295 | 0.0055 | 1.90 | 0.2839999 | 0.312 | 0.2839999 | 2773996 |
| 1732035300 | 0.2895 | -0.001 | -0.34 | 0.293 | 0.294 | 0.2854999 | 635656 |
| 1731948900 | 0.2905 | -0.0035 | -1.19 | 0.295 | 0.2975 | 0.2875 | 615464 |
| 1731689700 | 0.294 | 0.001 | 0.34 | 0.2945 | 0.2945 | 0.287 | 742093 |
| 1731603300 | 0.293 | 0.0115001 | 4.09 | 0.2829999 | 0.2935 | 0.279 | 895400 |
| 1731516900 | 0.2814999 | 0.0004999 | 0.18 | 0.28 | 0.2824999 | 0.2765 | 671670 |
| 1731430500 | 0.281 | -0.0085 | -2.94 | 0.292 | 0.292 | 0.28 | 548316 |
| 1731344100 | 0.2895 | 0.001 | 0.35 | 0.2859999 | 0.295 | 0.2859999 | 449364 |
| 1731084900 | 0.2885 | -0.002 | -0.69 | 0.2859999 | 0.294 | 0.2834999 | 1196287 |
| 1730998500 | 0.2905 | 0.0135 | 4.87 | 0.279 | 0.294 | 0.2765 | 1374484 |
| 1730912100 | 0.277 | -0.001 | -0.36 | 0.2795 | 0.28 | 0.2715 | 535950 |
| 1730825700 | 0.278 | -0.004 | -1.42 | 0.281 | 0.2829999 | 0.2765 | 620782 |
| 1730739300 | 0.2819999 | 0.0009999 | 0.36 | 0.28 | 0.2839999 | 0.279 | 324369 |
| 1730480100 | 0.281 | 0.003 | 1.08 | 0.2834999 | 0.2834999 | 0.279 | 36212 |
| 1730393700 | 0.278 | -0.0025 | -0.89 | 0.28 | 0.2814999 | 0.276 | 631349 |
| 1730307300 | 0.2805 | -0.002 | -0.71 | 0.2819999 | 0.2849999 | 0.2775 | 878563 |
| 1730220900 | 0.2824999 | -0.0025 | -0.88 | 0.2865 | 0.2865 | 0.2819999 | 390660 |
| 1730134500 | 0.2849999 | 0.002 | 0.71 | 0.2839999 | 0.2875 | 0.2805 | 355957 |
| 1729871700 | 0.2829999 | 0.0015 | 0.53 | 0.2819999 | 0.2839999 | 0.28 | 766626 |
| 1729785300 | 0.2814999 | -0.002 | -0.71 | 0.2844999 | 0.2854999 | 0.2814999 | 324962 |
| 1729698900 | 0.2834999 | -0.004 | -1.39 | 0.2819999 | 0.288 | 0.2819999 | 185964 |
| 1729612500 | 0.2875 | 0.0015001 | 0.52 | 0.2854999 | 0.2875 | 0.28 | 457590 |
| 1729526100 | 0.2859999 | 0 | 0.00 | 0.293 | 0.2945 | 0.2834999 | 837978 |
| 1729266900 | 0.2859999 | 0.0045 | 1.60 | 0.281 | 0.287 | 0.281 | 570284 |
| 1729180500 | 0.2814999 | -0.0005 | -0.18 | 0.278 | 0.2839999 | 0.278 | 632929 |
| 1729094100 | 0.2819999 | 0.0019999 | 0.71 | 0.278 | 0.2819999 | 0.278 | 452076 |
| 1729007700 | 0.28 | 0.0005 | 0.18 | 0.2844999 | 0.2844999 | 0.278 | 252494 |
| 1728921300 | 0.2795 | -0.0035 | -1.24 | 0.2844999 | 0.287 | 0.2795 | 264149 |
| 1728662100 | 0.2829999 | 0.001 | 0.35 | 0.2805 | 0.293 | 0.276 | 938612 |
| 1728575700 | 0.2819999 | -0.0015 | -0.53 | 0.287 | 0.287 | 0.2795 | 282115 |
| 1728489300 | 0.2834999 | -0.0015 | -0.53 | 0.2854999 | 0.2875 | 0.2814999 | 744647 |
| 1728402900 | 0.2849999 | 0 | 0.00 | 0.287 | 0.287 | 0.279 | 318965 |
| 1728316500 | 0.2849999 | 0.0005 | 0.18 | 0.2844999 | 0.2895 | 0.2805 | 412006 |
| 1728057300 | 0.2844999 | 0.0005 | 0.18 | 0.2849999 | 0.2865 | 0.28 | 588576 |
| 1727970900 | 0.2839999 | 0.0039999 | 1.43 | 0.2885 | 0.2895 | 0.2755 | 888156 |
| 1727884500 | 0.28 | 0.002 | 0.72 | 0.2755 | 0.28 | 0.2755 | 526306 |
| 1727798100 | 0.278 | -0.0035 | -1.24 | 0.2885 | 0.2885 | 0.277 | 751470 |
| 1727711700 | 0.2814999 | -0.0065 | -2.26 | 0.2875 | 0.2895 | 0.28 | 559972 |
| 1727452500 | 0.288 | -0.0015 | -0.52 | 0.291 | 0.292 | 0.278 | 1467038 |
| 1727366100 | 0.2895 | 0.002 | 0.70 | 0.287 | 0.2895 | 0.2839999 | 422873 |
| 1727279700 | 0.2875 | -0.0025 | -0.86 | 0.291 | 0.295 | 0.2839999 | 493041 |
| 1727193300 | 0.29 | -0.0015 | -0.51 | 0.291 | 0.2945 | 0.2854999 | 631936 |
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
