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 | -0.008 | -0.547945205479 | 1.46 | 1.498 | 1.384 | 46145 | 1.45496716 | DE |
| 4 | 0.092 | 6.76470588235 | 1.36 | 1.58 | 0.97 | 64268 | 1.37716704 | DE |
| 12 | -0.098 | -6.32258064516 | 1.55 | 1.65 | 0.97 | 61902 | 1.41423253 | DE |
| 26 | 0.486 | 50.3105590062 | 0.966 | 2.34 | 0.77 | 111023 | 1.54890612 | DE |
| 52 | -0.478 | -24.7668393782 | 1.93 | 2.34 | 0.77 | 94756 | 1.48867723 | DE |
| 156 | -9.148 | -86.3018867925 | 10.6 | 11.1 | 0.77 | 101591 | 3.57727843 | DE |
| 260 | -7.468 | -83.7219730942 | 8.92 | 21.75 | 0.77 | 136486 | 8.19685334 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1.448 | -0.03 | -1.76 | 1.45 | 1.47 | 1.3839999 | 49650 |
| 1745512200 | 1.474 | 0.05 | 3.37 | 1.496 | 1.498 | 1.442 | 86259 |
| 1745425800 | 1.426 | -0 | -0.28 | 1.426 | 1.452 | 1.426 | 20158 |
| 1745339400 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.43 | 28514 |
| 1744907400 | 1.44 | 0.04 | 2.86 | 1.42 | 1.46 | 1.402 | 63222 |
| 1744821000 | 1.4 | -0.02 | -1.41 | 1.4 | 1.418 | 1.35 | 46106 |
| 1744734600 | 1.42 | 0.1 | 7.25 | 1.37 | 1.58 | 1.37 | 327624 |
| 1744648200 | 1.324 | -0.02 | -1.19 | 1.3 | 1.34 | 1.274 | 24788 |
| 1744389000 | 1.34 | 0.03 | 2.29 | 1.34 | 1.34 | 1.302 | 10040 |
| 1744302600 | 1.31 | 0.01 | 0.77 | 1.3 | 1.36 | 1.3 | 47856 |
| 1744216200 | 1.3 | 0 | 0.00 | 1.222 | 1.34 | 1.222 | 36613 |
| 1744129800 | 1.3 | 0.04 | 3.17 | 1.26 | 1.318 | 1.222 | 31447 |
| 1744043400 | 1.26 | -0.1 | -7.08 | 0.97 | 1.268 | 0.97 | 124173 |
| 1743787800 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1743701400 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1743615000 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1743528600 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1743442200 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1743183000 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1743096600 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1743010200 | 1.356 | -0.03 | -2.16 | 1.3799999 | 1.3799999 | 1.35 | 48871 |
| 1742923800 | 1.3859999 | 0.01 | 0.58 | 1.36 | 1.3899999 | 1.354 | 22181 |
| 1742837400 | 1.3779999 | -0.01 | -0.86 | 1.3919999 | 1.4 | 1.35 | 43683 |
| 1742578200 | 1.3899999 | -0.01 | -0.57 | 1.42 | 1.42 | 1.364 | 17782 |
| 1742491800 | 1.398 | 0.01 | 0.58 | 1.372 | 1.416 | 1.364 | 18773 |
| 1742405400 | 1.3899999 | 0.02 | 1.61 | 1.37 | 1.428 | 1.35 | 59194 |
| 1742319000 | 1.368 | 0.02 | 1.18 | 1.35 | 1.37 | 1.35 | 30523 |
| 1742232600 | 1.352 | -0.01 | -0.59 | 1.37 | 1.37 | 1.35 | 19909 |
| 1741973400 | 1.36 | -0 | -0.29 | 1.364 | 1.3759999 | 1.358 | 13448 |
| 1741887000 | 1.364 | -0.03 | -2.15 | 1.3799999 | 1.4 | 1.36 | 34614 |
| 1741800600 | 1.3939999 | 0.01 | 0.87 | 1.4 | 1.4 | 1.368 | 15970 |
| 1741714200 | 1.3819999 | -0.03 | -2.12 | 1.42 | 1.44 | 1.3819999 | 17421 |
| 1741627800 | 1.412 | 0.02 | 1.73 | 1.404 | 1.44 | 1.4 | 28241 |
| 1741368600 | 1.3879999 | -0.06 | -4.28 | 1.43 | 1.442 | 1.362 | 59830 |
| 1741282200 | 1.45 | 0.11 | 8.21 | 1.37 | 1.65 | 1.334 | 375766 |
| 1741195800 | 1.34 | 0.01 | 0.75 | 1.3779999 | 1.3779999 | 1.324 | 43872 |
| 1741109400 | 1.33 | -0.05 | -3.34 | 1.414 | 1.414 | 1.32 | 92574 |
| 1741023000 | 1.3759999 | 0.01 | 0.73 | 1.35 | 1.396 | 1.35 | 23103 |
| 1740763800 | 1.366 | -0.05 | -3.53 | 1.4 | 1.4 | 1.36 | 35171 |
| 1740677400 | 1.416 | 0.07 | 5.51 | 1.37 | 1.416 | 1.32 | 59358 |
| 1740591000 | 1.342 | 0.01 | 0.75 | 1.31 | 1.3779999 | 1.31 | 18302 |
| 1740504600 | 1.332 | -0.03 | -2.06 | 1.36 | 1.3839999 | 1.332 | 45477 |
| 1740418200 | 1.36 | 0.03 | 2.10 | 1.34 | 1.368 | 1.32 | 36339 |
| 1740159000 | 1.332 | -0.02 | -1.33 | 1.42 | 1.42 | 1.33 | 85464 |
| 1740072600 | 1.35 | -0.01 | -1.03 | 1.3759999 | 1.402 | 1.35 | 80568 |
| 1739986200 | 1.364 | -0.07 | -4.88 | 1.4 | 1.4 | 1.3 | 225683 |
| 1739899800 | 1.434 | -0.08 | -5.03 | 1.5 | 1.51 | 1.42 | 111454 |
| 1739813400 | 1.51 | -0.01 | -0.66 | 1.54 | 1.546 | 1.506 | 30988 |
| 1739554200 | 1.52 | -0.02 | -1.30 | 1.54 | 1.552 | 1.504 | 50989 |
| 1739467800 | 1.54 | -0.04 | -2.41 | 1.56 | 1.56 | 1.512 | 73563 |
| 1739381400 | 1.578 | 0.03 | 2.07 | 1.546 | 1.58 | 1.526 | 62813 |
| 1739295000 | 1.546 | -0.02 | -1.15 | 1.564 | 1.57 | 1.53 | 30715 |
| 1739208600 | 1.564 | -0.02 | -1.39 | 1.574 | 1.588 | 1.56 | 34469 |
| 1738949400 | 1.586 | 0 | 0.25 | 1.59 | 1.59 | 1.566 | 14164 |
| 1738863000 | 1.582 | -0 | -0.13 | 1.586 | 1.592 | 1.558 | 69818 |
| 1738776600 | 1.584 | 0.07 | 4.90 | 1.55 | 1.586 | 1.518 | 72762 |
| 1738690200 | 1.51 | 0.03 | 2.17 | 1.498 | 1.51 | 1.466 | 68173 |
| 1738603800 | 1.478 | -0.08 | -4.89 | 1.55 | 1.55 | 1.4 | 233978 |
| 1738344600 | 1.554 | -0.07 | -4.07 | 1.6299999 | 1.6299999 | 1.516 | 115927 |
| 1738258200 | 1.62 | -0.03 | -1.82 | 1.67 | 1.698 | 1.6 | 75685 |
| 1738171800 | 1.65 | -0.13 | -7.41 | 1.6 | 1.7 | 1.52 | 334657 |
| 1738085400 | 1.782 | 0.05 | 2.65 | 1.814 | 1.814 | 1.748 | 80969 |
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
