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 | -0.032 | -2.2630834512 | 1.414 | 1.65 | 1.32 | 120057 | 1.41548725 | DE |
| 4 | -0.182 | -11.6368286445 | 1.564 | 1.65 | 1.3 | 78514 | 1.41541445 | DE |
| 12 | 0.452 | 48.6021505376 | 0.93 | 2.34 | 0.863 | 184465 | 1.68107229 | DE |
| 26 | 0.392 | 39.595959596 | 0.99 | 2.34 | 0.77 | 106639 | 1.52246684 | DE |
| 52 | -0.888 | -39.1189427313 | 2.27 | 2.69 | 0.77 | 100541 | 1.60189731 | DE |
| 156 | -6.878 | -83.2687651332 | 8.26 | 11.19 | 0.77 | 102489 | 3.80136987 | DE |
| 260 | -7.358 | -84.1876430206 | 8.74 | 21.75 | 0.77 | 140110 | 8.10156629 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737999000 | 1.736 | 0.01 | 0.46 | 1.728 | 1.74 | 1.71 | 62574 |
| 1737739800 | 1.728 | -0.02 | -1.37 | 1.75 | 1.75 | 1.728 | 25324 |
| 1737653400 | 1.752 | -0.07 | -3.63 | 1.818 | 1.818 | 1.74 | 65776 |
| 1737567000 | 1.818 | 0 | 0.00 | 1.818 | 1.818 | 1.818 | 0 |
| 1737480600 | 1.818 | 0 | 0.11 | 1.796 | 1.82 | 1.77 | 66845 |
| 1737394200 | 1.816 | 0.07 | 3.77 | 1.82 | 1.85 | 1.77 | 114122 |
| 1737135000 | 1.75 | -0.03 | -1.80 | 1.82 | 1.822 | 1.66 | 166947 |
| 1737048600 | 1.782 | 0.12 | 7.22 | 1.91 | 1.948 | 1.748 | 397230 |
| 1736962200 | 1.662 | 0.11 | 7.23 | 1.53 | 1.68 | 1.462 | 170899 |
| 1736875800 | 1.55 | -0.08 | -5.02 | 1.668 | 1.668 | 1.512 | 89461 |
| 1736789400 | 1.6319999 | -0.06 | -3.77 | 1.72 | 1.72 | 1.6 | 147747 |
| 1736530200 | 1.696 | 0.04 | 2.17 | 1.82 | 1.88 | 1.666 | 375599 |
| 1736443800 | 1.66 | 0.06 | 3.75 | 1.542 | 1.95 | 1.542 | 995167 |
| 1736357400 | 1.6 | -0.51 | -23.99 | 2.3 | 2.34 | 1.51 | 1387258 |
| 1736271000 | 2.105 | 0.85 | 67.06 | 1.3 | 2.27 | 1.284 | 2680418 |
| 1736184600 | 1.26 | 0.35 | 38.92 | 0.91 | 1.3 | 0.91 | 761166 |
| 1735925400 | 0.907 | 0.008 | 0.89 | 0.909 | 0.915 | 0.902 | 8634 |
| 1735839000 | 0.899 | 0.017 | 1.93 | 0.882 | 0.899 | 0.878 | 26486 |
| 1735666200 | 0.882 | -0.008 | -0.90 | 0.89 | 0.89 | 0.882 | 2408 |
| 1735579800 | 0.89 | -0.028 | -3.05 | 0.881 | 0.919 | 0.881 | 20487 |
| 1735320600 | 0.918 | 0.034 | 3.85 | 0.92 | 0.92 | 0.88 | 42715 |
| 1735061400 | 0.884 | 0.001 | 0.11 | 0.876 | 0.92 | 0.875 | 22852 |
| 1734975000 | 0.883 | -0.031 | -3.39 | 0.928 | 0.928 | 0.883 | 40421 |
| 1734715800 | 0.914 | -0.014 | -1.51 | 0.92 | 0.929 | 0.91 | 21692 |
| 1734629400 | 0.928 | 0.029 | 3.23 | 0.874 | 0.929 | 0.874 | 20484 |
| 1734543000 | 0.899 | 0.017 | 1.93 | 0.882 | 0.899 | 0.864 | 48783 |
| 1734456600 | 0.882 | -0.052 | -5.57 | 0.93 | 0.938 | 0.863 | 49148 |
| 1734370200 | 0.934 | 0.021 | 2.30 | 0.885 | 0.97 | 0.885 | 147464 |
| 1734111000 | 0.913 | 0.023 | 2.58 | 0.948 | 0.996 | 0.9 | 177236 |
| 1734024600 | 0.89 | 0.117 | 15.14 | 0.79 | 0.92 | 0.79 | 157169 |
| 1733938200 | 0.773 | -0.007 | -0.90 | 0.78 | 0.78 | 0.773 | 31831 |
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
