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 | -0.004 | -1.37931034483 | 0.29 | 0.296 | 0.27 | 48120 | 0.28587596 | DE |
| 4 | 0.013 | 4.7619047619 | 0.273 | 0.323 | 0.232 | 75864 | 0.28812054 | DE |
| 12 | -0.322 | -52.9605263158 | 0.608 | 0.608 | 0.21 | 95631 | 0.28760946 | DE |
| 26 | -0.626 | -68.6403508772 | 0.912 | 0.94 | 0.21 | 50261 | 0.35095807 | DE |
| 52 | -0.696 | -70.8757637475 | 0.982 | 1.635 | 0.21 | 38347 | 0.59592311 | DE |
| 156 | -3.474 | -92.3936170213 | 3.76 | 5.12 | 0.21 | 19179 | 1.5563322 | DE |
| 260 | -4.364 | -93.8494623656 | 4.65 | 5.12 | 0.21 | 19337 | 2.04998766 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 0.2859999 | 0 | 0.00 | 0.28 | 0.296 | 0.28 | 38548 |
| 1741280100 | 0.2859999 | -0.004 | -1.38 | 0.287 | 0.296 | 0.276 | 56156 |
| 1741193700 | 0.29 | -0.002 | -0.68 | 0.296 | 0.296 | 0.2859999 | 8785 |
| 1741107300 | 0.292 | 0.002 | 0.69 | 0.29 | 0.292 | 0.27 | 68624 |
| 1741020900 | 0.29 | 0.012 | 4.32 | 0.292 | 0.292 | 0.273 | 31630 |
| 1740761700 | 0.278 | -0.014 | -4.79 | 0.29 | 0.293 | 0.278 | 75406 |
| 1740675300 | 0.292 | -0.017 | -5.50 | 0.294 | 0.307 | 0.292 | 20060 |
| 1740588900 | 0.309 | -0.001 | -0.32 | 0.32 | 0.32 | 0.3 | 63409 |
| 1740502500 | 0.31 | -0.003 | -0.96 | 0.311 | 0.318 | 0.31 | 33243 |
| 1740416100 | 0.313 | 0.013 | 4.33 | 0.305 | 0.315 | 0.304 | 42039 |
| 1740156900 | 0.3 | 0.001 | 0.33 | 0.278 | 0.3 | 0.278 | 85076 |
| 1740070500 | 0.299 | -0.004 | -1.32 | 0.297 | 0.31 | 0.278 | 83403 |
| 1739984100 | 0.303 | -0.012 | -3.81 | 0.319 | 0.323 | 0.3 | 68077 |
| 1739897700 | 0.315 | 0.017 | 5.70 | 0.302 | 0.316 | 0.291 | 152312 |
| 1739811300 | 0.298 | 0.02 | 7.19 | 0.28 | 0.299 | 0.28 | 129411 |
| 1739552100 | 0.278 | 0.002 | 0.72 | 0.278 | 0.278 | 0.267 | 30584 |
| 1739465700 | 0.276 | -0.003 | -1.08 | 0.28 | 0.287 | 0.27 | 83277 |
| 1739379300 | 0.279 | 0.003 | 1.09 | 0.269 | 0.28 | 0.263 | 30433 |
| 1739292900 | 0.276 | -0.002 | -0.72 | 0.269 | 0.288 | 0.259 | 100097 |
| 1739206500 | 0.278 | 0.022 | 8.59 | 0.251 | 0.278 | 0.232 | 149182 |
| 1738947300 | 0.256 | -0.01 | -3.76 | 0.273 | 0.274 | 0.244 | 206069 |
| 1738860900 | 0.266 | -0.024 | -8.28 | 0.2849999 | 0.289 | 0.261 | 237475 |
| 1738774500 | 0.29 | 0.01 | 3.57 | 0.294 | 0.3449999 | 0.29 | 583705 |
| 1738688100 | 0.28 | 0.023 | 8.95 | 0.261 | 0.28 | 0.258 | 94936 |
| 1738601700 | 0.257 | -0.003 | -1.15 | 0.268 | 0.268 | 0.252 | 83835 |
| 1738342500 | 0.26 | 0.016 | 6.56 | 0.257 | 0.268 | 0.238 | 148487 |
| 1738256100 | 0.244 | -0.016 | -6.15 | 0.268 | 0.268 | 0.244 | 94524 |
| 1738169700 | 0.26 | 0.04 | 18.18 | 0.224 | 0.27 | 0.224 | 205700 |
| 1738083300 | 0.22 | -0.001 | -0.45 | 0.221 | 0.224 | 0.21 | 174045 |
| 1737996900 | 0.221 | -0.025 | -10.16 | 0.246 | 0.2819999 | 0.221 | 495544 |
| 1737737700 | 0.246 | 0.016 | 6.96 | 0.235 | 0.247 | 0.218 | 411266 |
| 1737651300 | 0.23 | -0.081 | -26.05 | 0.27 | 0.27 | 0.23 | 263036 |
| 1737564900 | 0.311 | 0 | 0.00 | 0.311 | 0.311 | 0.311 | 0 |
| 1737478500 | 0.311 | -0.041 | -11.65 | 0.34 | 0.34 | 0.301 | 202391 |
| 1737392100 | 0.352 | -0.032 | -8.33 | 0.384 | 0.384 | 0.3449999 | 103616 |
| 1737132900 | 0.384 | -0.01 | -2.54 | 0.381 | 0.39 | 0.367 | 44775 |
| 1737046500 | 0.394 | 0.003 | 0.77 | 0.394 | 0.394 | 0.393 | 6700 |
| 1736960100 | 0.391 | -0.03 | -7.13 | 0.404 | 0.406 | 0.38 | 41780 |
| 1736873700 | 0.421 | -0.014 | -3.22 | 0.43 | 0.43 | 0.403 | 14711 |
| 1736787300 | 0.435 | -0.034 | -7.25 | 0.453 | 0.469 | 0.43 | 41349 |
| 1736528100 | 0.469 | -0.011 | -2.29 | 0.486 | 0.486 | 0.454 | 14084 |
| 1736441700 | 0.48 | 0.005 | 1.05 | 0.461 | 0.48 | 0.46 | 17642 |
| 1736355300 | 0.475 | -0.01 | -2.06 | 0.489 | 0.489 | 0.457 | 39645 |
| 1736268900 | 0.485 | 0.005 | 1.04 | 0.475 | 0.489 | 0.475 | 14109 |
| 1736182500 | 0.48 | -0.02 | -4.00 | 0.48 | 0.489 | 0.48 | 16300 |
| 1735923300 | 0.5 | -0.004 | -0.79 | 0.51 | 0.51 | 0.498 | 14300 |
| 1735836900 | 0.504 | 0.004 | 0.80 | 0.548 | 0.548 | 0.504 | 21177 |
| 1735577700 | 0.5 | -0.022 | -4.21 | 0.504 | 0.504 | 0.5 | 19297 |
| 1735318500 | 0.522 | 0.004 | 0.77 | 0.522 | 0.524 | 0.504 | 10523 |
| 1734972900 | 0.518 | 0.016 | 3.19 | 0.51 | 0.518 | 0.51 | 17088 |
| 1734713700 | 0.502 | -0.026 | -4.92 | 0.522 | 0.53 | 0.502 | 11750 |
| 1734627300 | 0.528 | -0.012 | -2.22 | 0.56 | 0.56 | 0.52 | 36505 |
| 1734540900 | 0.54 | -0.03 | -5.26 | 0.546 | 0.556 | 0.528 | 22844 |
| 1734454500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1734368100 | 0.5699999 | -0.01 | -1.72 | 0.5639999 | 0.5699999 | 0.55 | 14201 |
| 1734108900 | 0.58 | 0.0100001 | 1.75 | 0.608 | 0.608 | 0.574 | 33823 |
| 1734022500 | 0.5699999 | 0.006 | 1.06 | 0.578 | 0.578 | 0.552 | 23259 |
| 1733936100 | 0.5639999 | -0.022 | -3.75 | 0.586 | 0.59 | 0.528 | 67582 |
| 1733849700 | 0.586 | -0.014 | -2.33 | 0.582 | 0.598 | 0.582 | 11546 |
| 1733763300 | 0.6 | 0 | 0.00 | 0.638 | 0.638 | 0.6 | 10300 |
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
