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 | -0.116 | -6.27027027027 | 1.85 | 1.858 | 1.706 | 397334 | 1.76442402 | DE |
| 4 | -0.426 | -19.7222222222 | 2.16 | 2.23 | 1.68 | 775271 | 1.88839373 | DE |
| 12 | -0.166 | -8.73684210526 | 1.9 | 2.935 | 1.68 | 658368 | 2.21800686 | DE |
| 26 | -0.726 | -29.512195122 | 2.46 | 2.935 | 1.6 | 469462 | 2.21300093 | DE |
| 52 | -1.966 | -53.1351351351 | 3.7 | 3.715 | 1.6 | 461384 | 2.34289239 | DE |
| 156 | -3.566 | -67.2830188679 | 5.3 | 6.2 | 1.6 | 269635 | 3.07963963 | DE |
| 260 | -1.246 | -41.8120805369 | 2.98 | 8.16 | 1.6 | 204268 | 3.50017902 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 1.726 | -0.03 | -1.60 | 1.744 | 1.766 | 1.72 | 347754 |
| 1734543000 | 1.754 | -0 | -0.11 | 1.76 | 1.786 | 1.754 | 319733 |
| 1734456600 | 1.756 | -0 | -0.23 | 1.76 | 1.78 | 1.724 | 281649 |
| 1734370200 | 1.76 | -0.06 | -3.30 | 1.83 | 1.858 | 1.76 | 643240 |
| 1734111000 | 1.82 | -0.05 | -2.78 | 1.85 | 1.85 | 1.82 | 394295 |
| 1734024600 | 1.872 | 0.07 | 4.00 | 1.82 | 1.886 | 1.8 | 436379 |
| 1733938200 | 1.8 | -0.03 | -1.42 | 1.826 | 1.866 | 1.8 | 598069 |
| 1733851800 | 1.826 | -0.02 | -0.87 | 1.856 | 1.856 | 1.81 | 418193 |
| 1733765400 | 1.842 | -0.01 | -0.43 | 1.85 | 1.866 | 1.8 | 1005725 |
| 1733506200 | 1.85 | -0.02 | -1.18 | 1.92 | 1.96 | 1.832 | 1811086 |
| 1733419800 | 1.872 | -0.17 | -8.46 | 1.684 | 1.9 | 1.68 | 6737196 |
| 1733333400 | 2.045 | -0.02 | -0.73 | 2.055 | 2.095 | 2.04 | 207304 |
| 1733247000 | 2.06 | 0 | 0.00 | 2.05 | 2.07 | 2.0299999 | 266648 |
| 1733160600 | 2.06 | -0.04 | -1.90 | 2.1 | 2.13 | 2.06 | 283970 |
| 1732901400 | 2.1 | -0.02 | -0.94 | 2.1 | 2.125 | 2.075 | 275613 |
| 1732815000 | 2.12 | 0.02 | 0.71 | 2.12 | 2.15 | 2.095 | 280400 |
| 1732728600 | 2.105 | -0.03 | -1.41 | 2.12 | 2.13 | 2.085 | 300660 |
| 1732642200 | 2.1349999 | -0.06 | -2.51 | 2.18 | 2.195 | 2.115 | 383683 |
| 1732555800 | 2.19 | 0.02 | 0.92 | 2.18 | 2.23 | 2.17 | 219084 |
| 1732296600 | 2.17 | 0.02 | 0.93 | 2.16 | 2.18 | 2.15 | 294743 |
| 1732210200 | 2.15 | -0.05 | -2.27 | 2.2 | 2.205 | 2.15 | 245858 |
| 1732123800 | 2.2 | 0.04 | 1.62 | 2.22 | 2.31 | 2.19 | 520848 |
| 1732037400 | 2.165 | -0.02 | -0.69 | 2.195 | 2.21 | 2.15 | 112311 |
| 1731951000 | 2.18 | -0.01 | -0.46 | 2.215 | 2.215 | 2.17 | 182749 |
| 1731691800 | 2.19 | -0.06 | -2.45 | 2.215 | 2.245 | 2.19 | 237895 |
| 1731605400 | 2.245 | -0.01 | -0.44 | 2.245 | 2.265 | 2.16 | 444331 |
| 1731519000 | 2.255 | 0 | 0.00 | 2.255 | 2.255 | 2.255 | 0 |
| 1731432600 | 2.255 | 0 | 0.00 | 2.255 | 2.255 | 2.255 | 0 |
| 1731346200 | 2.255 | 0.05 | 2.50 | 2.235 | 2.285 | 2.21 | 212445 |
| 1731087000 | 2.2 | -0.06 | -2.44 | 2.27 | 2.29 | 2.2 | 434464 |
| 1731000600 | 2.255 | -0.03 | -1.10 | 2.2799999 | 2.325 | 2.23 | 534192 |
| 1730914200 | 2.2799999 | -0.08 | -3.18 | 2.36 | 2.39 | 2.2799999 | 525234 |
| 1730827800 | 2.355 | 0.02 | 0.64 | 2.34 | 2.38 | 2.33 | 131966 |
| 1730741400 | 2.34 | -0.07 | -2.70 | 2.4 | 2.44 | 2.335 | 292030 |
| 1730482200 | 2.4049999 | 0.02 | 0.84 | 2.3849999 | 2.425 | 2.32 | 260109 |
| 1730395800 | 2.3849999 | -0.09 | -3.44 | 2.455 | 2.48 | 2.37 | 311581 |
| 1730309400 | 2.47 | 0.04 | 1.65 | 2.545 | 2.59 | 2.46 | 749134 |
| 1730223000 | 2.43 | -0.03 | -1.22 | 2.49 | 2.495 | 2.425 | 302051 |
| 1730136600 | 2.46 | -0.03 | -1.20 | 2.56 | 2.56 | 2.44 | 444416 |
| 1729873800 | 2.49 | 0.12 | 5.06 | 2.37 | 2.52 | 2.37 | 510044 |
| 1729787400 | 2.37 | -0.08 | -3.27 | 2.44 | 2.48 | 2.34 | 706970 |
| 1729701000 | 2.45 | -0.3 | -10.91 | 2.625 | 2.69 | 2.395 | 2336596 |
| 1729614600 | 2.75 | -0.1 | -3.51 | 2.865 | 2.9 | 2.75 | 1057385 |
| 1729528200 | 2.85 | 0.25 | 9.62 | 2.67 | 2.935 | 2.67 | 1922307 |
| 1729269000 | 2.6 | -0.05 | -1.70 | 2.645 | 2.645 | 2.545 | 553943 |
| 1729182600 | 2.645 | 0.16 | 6.22 | 2.46 | 2.67 | 2.46 | 1037772 |
| 1729096200 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1729009800 | 2.49 | -0.07 | -2.54 | 2.58 | 2.595 | 2.475 | 414691 |
| 1728923400 | 2.555 | -0.08 | -2.85 | 2.66 | 2.66 | 2.47 | 782502 |
| 1728664200 | 2.63 | 0.02 | 0.77 | 2.615 | 2.73 | 2.57 | 815955 |
| 1728577800 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1728491400 | 2.61 | 0.38 | 16.78 | 2.38 | 2.615 | 2.335 | 2574323 |
| 1728405000 | 2.235 | 0 | 0.00 | 2.2599999 | 2.285 | 2.195 | 245128 |
| 1728318600 | 2.235 | 0.17 | 7.97 | 2.1 | 2.27 | 2.035 | 819449 |
| 1728059400 | 2.07 | 0.18 | 9.76 | 1.9 | 2.12 | 1.9 | 760514 |
| 1727973000 | 1.886 | 0 | 0.11 | 1.9 | 1.91 | 1.854 | 177463 |
| 1727886600 | 1.884 | 0.01 | 0.53 | 1.9 | 1.908 | 1.83 | 168183 |
| 1727800200 | 1.874 | -0.06 | -3.10 | 1.938 | 1.954 | 1.874 | 139598 |
| 1727713800 | 1.934 | -0.02 | -1.12 | 1.954 | 1.984 | 1.91 | 123902 |
| 1727454600 | 1.956 | 0.05 | 2.73 | 1.9 | 1.968 | 1.89 | 274868 |
| 1727368200 | 1.904 | -0.01 | -0.42 | 1.912 | 1.94 | 1.878 | 240895 |
| 1727281800 | 1.912 | 0.04 | 2.14 | 1.872 | 1.922 | 1.866 | 188925 |
| 1727195400 | 1.872 | 0.01 | 0.43 | 1.86 | 1.886 | 1.86 | 107033 |
| 1727109000 | 1.864 | -0.01 | -0.32 | 1.87 | 1.894 | 1.84 | 153078 |
| 1726849800 | 1.87 | -0.01 | -0.53 | 1.874 | 1.906 | 1.856 | 304519 |
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
