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 | -0.079 | -14.0319715808 | 0.563 | 0.569 | 0.442 | 117219503 | 0.50548841 | DE |
| 4 | -0.0392 | -7.49235474006 | 0.5232 | 0.5818 | 0.442 | 88448155 | 0.54112 | DE |
| 12 | 0.0015 | 0.310880829016 | 0.4825 | 0.5886 | 0.442 | 77008032 | 0.53278513 | DE |
| 26 | 0.0703 | 16.9929900894 | 0.4137 | 0.5886 | 0.4075 | 67355924 | 0.4942249 | DE |
| 52 | 0.1758 | 57.0408825438 | 0.3082 | 0.5886 | 0.2882 | 68359132 | 0.42666017 | DE |
| 156 | 0.322 | 198.765432099 | 0.162 | 0.5886 | 0.1184 | 76672015 | 0.27567911 | DE |
| 260 | 0.3838 | 383.033932136 | 0.1002 | 0.5886 | 0.0681 | 70812128 | 0.22759825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 0.4932 | 0.0173 | 3.64 | 0.4895 | 0.5018 | 0.4759 | 103147826 |
| 1744043400 | 0.4759 | -0.1003 | -17.41 | 0.4466 | 0.491 | 0.442 | 140724831 |
| 1743787800 | 0.5762 | 0 | 0.00 | 0.5762 | 0.5762 | 0.5762 | 0 |
| 1743701400 | 0.5762 | 0 | 0.00 | 0.5762 | 0.5762 | 0.5762 | 0 |
| 1743615000 | 0.5762 | 0 | 0.00 | 0.5762 | 0.5762 | 0.5762 | 0 |
| 1743528600 | 0.5762 | 0 | 0.00 | 0.5762 | 0.5762 | 0.5762 | 0 |
| 1743442200 | 0.5762 | 0 | 0.00 | 0.5762 | 0.5762 | 0.5762 | 0 |
| 1743183000 | 0.5762 | 0 | 0.00 | 0.5762 | 0.5762 | 0.5762 | 0 |
| 1743096600 | 0.5762 | 0 | 0.00 | 0.5762 | 0.5762 | 0.5762 | 0 |
| 1743010200 | 0.5762 | 0.0034 | 0.59 | 0.5758 | 0.5804 | 0.5682 | 58683646 |
| 1742923800 | 0.5728 | 0.0214 | 3.88 | 0.5582 | 0.5786 | 0.5562 | 108037915 |
| 1742837400 | 0.5514 | 0.0066001 | 1.21 | 0.5498 | 0.5568 | 0.5474 | 45981984 |
| 1742578200 | 0.5447999 | -0.005 | -0.91 | 0.5498 | 0.5554 | 0.5436 | 152396340 |
| 1742491800 | 0.5498 | -0.0272 | -4.71 | 0.5704 | 0.5746 | 0.5464 | 121427301 |
| 1742405400 | 0.577 | -0.001 | -0.17 | 0.5719999 | 0.5788 | 0.5686 | 59104828 |
| 1742319000 | 0.578 | 0.0172 | 3.07 | 0.5628 | 0.5818 | 0.5622 | 86839759 |
| 1742232600 | 0.5608 | 0.0092 | 1.67 | 0.5512 | 0.561 | 0.548 | 62595231 |
| 1741973400 | 0.5516 | 0.0212 | 4.00 | 0.5312 | 0.554 | 0.5268 | 88099189 |
| 1741887000 | 0.5304 | -0.0104 | -1.92 | 0.5346 | 0.5397999 | 0.5278 | 48476662 |
| 1741800600 | 0.5407999 | 0.0187999 | 3.60 | 0.5232 | 0.5422 | 0.5195999 | 80943066 |
| 1741714200 | 0.522 | -0.0088 | -1.66 | 0.5324 | 0.5346 | 0.5162 | 63670930 |
| 1741627800 | 0.5308 | -0.023 | -4.15 | 0.5562 | 0.5564 | 0.5262 | 92689261 |
| 1741368600 | 0.5538 | 0.0132 | 2.44 | 0.5406 | 0.5576 | 0.5384 | 91602996 |
| 1741282200 | 0.5406 | 0.0076 | 1.43 | 0.539 | 0.5464 | 0.5302 | 72564112 |
| 1741195800 | 0.533 | 0.0172 | 3.33 | 0.5268 | 0.5362 | 0.523 | 76818233 |
| 1741109400 | 0.5158 | -0.0198 | -3.70 | 0.533 | 0.5338 | 0.512 | 79403382 |
| 1741023000 | 0.5356 | -0.001 | -0.19 | 0.53 | 0.54 | 0.5204 | 66748386 |
| 1740763800 | 0.5366 | -0.0276 | -4.89 | 0.56 | 0.56 | 0.5344 | 135448328 |
| 1740677400 | 0.5642 | -0.021 | -3.59 | 0.586 | 0.5886 | 0.5616 | 141217733 |
| 1740591000 | 0.5852 | 0.0122 | 2.13 | 0.575 | 0.5881999 | 0.5712 | 104755036 |
| 1740504600 | 0.573 | 0.0146 | 2.61 | 0.557 | 0.5766 | 0.5562 | 111565935 |
| 1740418200 | 0.5584 | 0.0086 | 1.56 | 0.5504 | 0.5648 | 0.5478 | 82164236 |
| 1740159000 | 0.5498 | 0.0088 | 1.63 | 0.5406 | 0.5498 | 0.539 | 56019002 |
| 1740072600 | 0.541 | -0.0012 | -0.22 | 0.5422 | 0.5462 | 0.5394 | 30184345 |
| 1739986200 | 0.5422 | -0.0066 | -1.20 | 0.549 | 0.5538 | 0.5422 | 64516071 |
| 1739899800 | 0.5488 | 0.0098 | 1.82 | 0.5407999 | 0.5498 | 0.5368 | 59631427 |
| 1739813400 | 0.539 | 0.0066 | 1.24 | 0.538 | 0.5457999 | 0.533 | 72949523 |
| 1739554200 | 0.5324 | 0.019 | 3.70 | 0.5144 | 0.5394 | 0.5134 | 144830147 |
| 1739467800 | 0.5134 | 0.007 | 1.38 | 0.5064 | 0.515 | 0.505 | 81890917 |
| 1739381400 | 0.5064 | -0.002 | -0.39 | 0.5098 | 0.5128 | 0.5018 | 63738350 |
| 1739295000 | 0.5084 | 0.004 | 0.79 | 0.5066 | 0.511 | 0.5022 | 43833395 |
| 1739208600 | 0.5044 | 0.0036 | 0.72 | 0.5006 | 0.5044 | 0.4971 | 42974537 |
| 1738949400 | 0.5008 | -0.0058 | -1.14 | 0.508 | 0.5088 | 0.4993 | 41273002 |
| 1738863000 | 0.5066 | 0.0136 | 2.76 | 0.4942 | 0.5066 | 0.4942 | 50027214 |
| 1738776600 | 0.493 | -0.0014 | -0.28 | 0.4944 | 0.5026 | 0.4923 | 55020816 |
| 1738690200 | 0.4944 | 0.0009 | 0.18 | 0.4984 | 0.4999 | 0.4931 | 43239309 |
| 1738603800 | 0.4935 | -0.0119 | -2.35 | 0.4919 | 0.502 | 0.4911 | 58152422 |
| 1738344600 | 0.5054 | 0.0002 | 0.04 | 0.5056 | 0.508 | 0.502 | 32945872 |
| 1738258200 | 0.5052 | -0.0034 | -0.67 | 0.5102 | 0.5124 | 0.5018 | 50000104 |
| 1738171800 | 0.5086 | 0.0082 | 1.64 | 0.5032 | 0.5135999 | 0.502 | 48290070 |
| 1738085400 | 0.5004 | -0.002 | -0.40 | 0.503 | 0.5032 | 0.4988 | 37577952 |
| 1737999000 | 0.5024 | -0.013 | -2.52 | 0.5088 | 0.5104 | 0.5022 | 71578316 |
| 1737739800 | 0.5154 | -0.0032 | -0.62 | 0.519 | 0.5226 | 0.5142 | 61830120 |
| 1737653400 | 0.5185999 | 0.0093999 | 1.85 | 0.5082 | 0.5192 | 0.5082 | 73428049 |
| 1737567000 | 0.5092 | -0.0032 | -0.62 | 0.5145999 | 0.5148 | 0.5084 | 72881756 |
| 1737480600 | 0.5124 | 0.0052 | 1.03 | 0.5094 | 0.5124 | 0.5032 | 79136812 |
| 1737394200 | 0.5072 | 0.0084 | 1.68 | 0.499 | 0.5072 | 0.499 | 65708981 |
| 1737135000 | 0.4988 | 0.0039 | 0.79 | 0.496 | 0.4993 | 0.4938 | 69246483 |
| 1737048600 | 0.4949 | 0.0063 | 1.29 | 0.4899 | 0.4965 | 0.4874 | 76767121 |
| 1736962200 | 0.4886 | 0.0056 | 1.16 | 0.4825 | 0.4895 | 0.4795 | 81071872 |
| 1736875800 | 0.483 | 0.0028 | 0.58 | 0.481 | 0.4862 | 0.4771 | 56891236 |
| 1736789400 | 0.4802 | 0 | 0.00 | 0.4779 | 0.4804 | 0.4737 | 49825165 |
| 1736530200 | 0.4802 | 0.0002 | 0.04 | 0.4814 | 0.4845 | 0.4742 | 53247593 |
| 1736443800 | 0.48 | -0.0056 | -1.15 | 0.4845 | 0.4845 | 0.474 | 59638395 |
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
