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 | -0.062 | -2.1349862259 | 2.904 | 2.938 | 2.776 | 1115949 | 2.86119624 | DE |
| 4 | 0.242 | 9.30769230769 | 2.6 | 2.938 | 2.568 | 1383177 | 2.80208708 | DE |
| 12 | 0.276 | 10.75604053 | 2.566 | 2.938 | 2.418 | 1377244 | 2.65492499 | DE |
| 26 | 0.822 | 40.6930693069 | 2.02 | 2.938 | 2.014 | 1753458 | 2.44471018 | DE |
| 52 | 0.98 | 52.6315789474 | 1.862 | 2.938 | 1.79 | 2413287 | 2.27962807 | DE |
| 156 | 0.842 | 42.1 | 2 | 2.938 | 1.155 | 1788061 | 1.96521909 | DE |
| 260 | 1.589 | 126.815642458 | 1.253 | 2.938 | 0.862 | 1998933 | 1.88239324 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.828 | 0 | 0.00 | 2.802 | 2.834 | 2.7759999 | 1768850 |
| 1734627300 | 2.828 | -0.02 | -0.77 | 2.812 | 2.854 | 2.81 | 885500 |
| 1734540900 | 2.85 | 0.02 | 0.85 | 2.834 | 2.868 | 2.804 | 777976 |
| 1734454500 | 2.826 | -0.04 | -1.33 | 2.838 | 2.87 | 2.814 | 1262585 |
| 1734368100 | 2.864 | -0.07 | -2.45 | 2.91 | 2.918 | 2.848 | 1610577 |
| 1734108900 | 2.936 | 0.03 | 0.96 | 2.904 | 2.938 | 2.904 | 1043106 |
| 1734022500 | 2.908 | 0.03 | 1.11 | 2.896 | 2.926 | 2.87 | 1086696 |
| 1733936100 | 2.876 | 0.01 | 0.28 | 2.88 | 2.898 | 2.862 | 1239843 |
| 1733849700 | 2.868 | -0.01 | -0.42 | 2.87 | 2.878 | 2.816 | 1222501 |
| 1733763300 | 2.88 | -0.01 | -0.28 | 2.878 | 2.89 | 2.84 | 1417995 |
| 1733504100 | 2.888 | -0.02 | -0.55 | 2.916 | 2.918 | 2.87 | 2012143 |
| 1733417700 | 2.904 | 0.04 | 1.33 | 2.87 | 2.91 | 2.85 | 1948641 |
| 1733331300 | 2.866 | 0.12 | 4.37 | 2.766 | 2.866 | 2.754 | 3867771 |
| 1733244900 | 2.746 | 0.07 | 2.62 | 2.686 | 2.7519999 | 2.68 | 2212314 |
| 1733158500 | 2.676 | 0.04 | 1.36 | 2.678 | 2.688 | 2.63 | 1305532 |
| 1732899300 | 2.64 | 0 | 0.15 | 2.62 | 2.662 | 2.616 | 1182369 |
| 1732812900 | 2.636 | 0.01 | 0.46 | 2.648 | 2.672 | 2.61 | 933978 |
| 1732726500 | 2.624 | 0.04 | 1.39 | 2.582 | 2.628 | 2.578 | 709391 |
| 1732640100 | 2.588 | -0.01 | -0.54 | 2.592 | 2.606 | 2.568 | 495296 |
| 1732553700 | 2.602 | -0.01 | -0.46 | 2.634 | 2.644 | 2.59 | 1479341 |
| 1732294500 | 2.614 | 0.03 | 1.00 | 2.6 | 2.64 | 2.568 | 969983 |
| 1732208100 | 2.588 | 0 | 0.15 | 2.57 | 2.594 | 2.56 | 1008850 |
| 1732121700 | 2.584 | -0.01 | -0.31 | 2.604 | 2.624 | 2.562 | 944112 |
| 1732035300 | 2.592 | -0.02 | -0.77 | 2.624 | 2.624 | 2.56 | 806021 |
| 1731948900 | 2.612 | -0.01 | -0.38 | 2.6 | 2.638 | 2.56 | 1430494 |
| 1731689700 | 2.622 | -0.09 | -3.32 | 2.69 | 2.736 | 2.608 | 3310734 |
| 1731603300 | 2.712 | 0.04 | 1.50 | 2.67 | 2.724 | 2.666 | 1255452 |
| 1731516900 | 2.672 | 0.01 | 0.30 | 2.648 | 2.678 | 2.622 | 1615752 |
| 1731430500 | 2.664 | -0.03 | -1.26 | 2.69 | 2.704 | 2.664 | 1380186 |
| 1731344100 | 2.698 | 0.04 | 1.43 | 2.678 | 2.714 | 2.664 | 2701056 |
| 1731084900 | 2.66 | 0.02 | 0.61 | 2.65 | 2.668 | 2.63 | 851555 |
| 1730998500 | 2.644 | 0.06 | 2.48 | 2.58 | 2.656 | 2.58 | 1186360 |
| 1730912100 | 2.58 | -0.06 | -2.42 | 2.648 | 2.69 | 2.57 | 1965954 |
| 1730825700 | 2.644 | 0.02 | 0.61 | 2.63 | 2.66 | 2.628 | 1290415 |
| 1730739300 | 2.628 | -0.04 | -1.35 | 2.68 | 2.694 | 2.622 | 1301152 |
| 1730480100 | 2.664 | 0.06 | 2.46 | 2.606 | 2.668 | 2.602 | 1724275 |
| 1730393700 | 2.6 | 0.04 | 1.40 | 2.564 | 2.61 | 2.552 | 969118 |
| 1730307300 | 2.564 | -0.02 | -0.93 | 2.572 | 2.582 | 2.554 | 1612372 |
| 1730220900 | 2.588 | -0.01 | -0.54 | 2.602 | 2.63 | 2.58 | 1185920 |
| 1730134500 | 2.602 | -0.01 | -0.31 | 2.61 | 2.628 | 2.59 | 860170 |
| 1729871700 | 2.61 | 0 | 0.15 | 2.596 | 2.63 | 2.596 | 1491556 |
| 1729785300 | 2.606 | 0.03 | 1.32 | 2.564 | 2.608 | 2.56 | 1139587 |
| 1729698900 | 2.572 | 0.02 | 0.63 | 2.574 | 2.58 | 2.524 | 1126624 |
| 1729612500 | 2.556 | 0.01 | 0.47 | 2.558 | 2.568 | 2.5099999 | 1234824 |
| 1729526100 | 2.544 | -0.05 | -2.00 | 2.596 | 2.62 | 2.54 | 1501521 |
| 1729266900 | 2.596 | 0.01 | 0.54 | 2.596 | 2.612 | 2.576 | 1073394 |
| 1729180500 | 2.582 | 0.04 | 1.41 | 2.54 | 2.604 | 2.5339999 | 2396342 |
| 1729094100 | 2.546 | 0 | 0.08 | 2.5299999 | 2.554 | 2.5299999 | 1096903 |
| 1729007700 | 2.544 | 0.03 | 1.35 | 2.504 | 2.546 | 2.498 | 1167504 |
| 1728921300 | 2.5099999 | 0.02 | 0.72 | 2.508 | 2.5259999 | 2.494 | 1431868 |
| 1728662100 | 2.492 | 0.02 | 0.97 | 2.458 | 2.5 | 2.448 | 1189281 |
| 1728575700 | 2.468 | 0.01 | 0.49 | 2.456 | 2.468 | 2.438 | 1039033 |
| 1728489300 | 2.456 | 0.01 | 0.57 | 2.432 | 2.46 | 2.418 | 1009346 |
| 1728402900 | 2.442 | -0.03 | -1.13 | 2.468 | 2.482 | 2.434 | 719980 |
| 1728316500 | 2.47 | 0 | 0.08 | 2.474 | 2.474 | 2.434 | 1045381 |
| 1728057300 | 2.468 | 0.03 | 1.06 | 2.444 | 2.478 | 2.44 | 1250090 |
| 1727970900 | 2.442 | -0.05 | -1.93 | 2.49 | 2.49 | 2.438 | 1127107 |
| 1727884500 | 2.49 | -0.01 | -0.32 | 2.464 | 2.5059999 | 2.462 | 1288083 |
| 1727798100 | 2.498 | -0.04 | -1.42 | 2.564 | 2.564 | 2.494 | 1309129 |
| 1727711700 | 2.5339999 | -0.03 | -1.09 | 2.554 | 2.57 | 2.5179999 | 1340477 |
| 1727452500 | 2.562 | -0.01 | -0.39 | 2.566 | 2.59 | 2.54 | 2593130 |
| 1727366100 | 2.572 | 0.05 | 1.98 | 2.55 | 2.588 | 2.54 | 2560942 |
| 1727279700 | 2.5219999 | 0.01 | 0.24 | 2.504 | 2.594 | 2.5019999 | 4314549 |
| 1727193300 | 2.516 | 0.03 | 1.21 | 2.48 | 2.532 | 2.476 | 2086778 |
| 1727106900 | 2.486 | 0.03 | 1.14 | 2.476 | 2.5139999 | 2.456 | 1746768 |
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
