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 | -0.0076 | -1.3986013986 | 0.5434 | 0.572 | 0.5108 | 101369766 | 0.54084119 | DE |
| 4 | -0.0346 | -6.06591865358 | 0.5704 | 0.5804 | 0.442 | 100590049 | 0.53311379 | DE |
| 12 | 0.0276 | 5.43093270366 | 0.5082 | 0.5886 | 0.442 | 78043564 | 0.53479368 | DE |
| 26 | 0.1058 | 24.6046511628 | 0.43 | 0.5886 | 0.4168 | 67696756 | 0.49755481 | DE |
| 52 | 0.2449 | 84.1870058439 | 0.2909 | 0.5886 | 0.2882 | 68650301 | 0.42997631 | DE |
| 156 | 0.3648 | 213.333333333 | 0.171 | 0.5886 | 0.1184 | 76698856 | 0.27625843 | DE |
| 260 | 0.4373 | 443.959390863 | 0.0985 | 0.5886 | 0.0682 | 70992253 | 0.22874987 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 0.5358 | -0.0104 | -1.90 | 0.5494 | 0.5538 | 0.5356 | 66578136 |
| 1744821000 | 0.5462 | -0.023 | -4.04 | 0.562 | 0.5719999 | 0.544 | 120233585 |
| 1744734600 | 0.5692 | 0.0276 | 5.10 | 0.5447999 | 0.5692 | 0.5427999 | 124311548 |
| 1744648200 | 0.5416 | 0.0272 | 5.29 | 0.5352 | 0.5434 | 0.5312 | 72713156 |
| 1744389000 | 0.5144 | 0 | 0.00 | 0.5144 | 0.5144 | 0.5144 | 0 |
| 1744302600 | 0.5144 | 0.0269 | 5.52 | 0.5434 | 0.551 | 0.5108 | 112317029 |
| 1744216200 | 0.4875 | -0.0057 | -1.16 | 0.4801 | 0.4948 | 0.47 | 70421963 |
| 1744129800 | 0.4932 | 0.0173 | 3.64 | 0.4895 | 0.5018 | 0.4759 | 103147826 |
| 1744043400 | 0.4759 | -0.0141 | -2.88 | 0.4466 | 0.491 | 0.442 | 140724831 |
| 1743784200 | 0.49 | -0.051 | -9.43 | 0.539 | 0.539 | 0.4828 | 160231518 |
| 1743697800 | 0.541 | -0.025 | -4.42 | 0.5516 | 0.5562 | 0.5402 | 123985085 |
| 1743611400 | 0.5659999 | -0.0008 | -0.14 | 0.5629999 | 0.5689999 | 0.5566 | 58008254 |
| 1743525000 | 0.5668 | 0.0096 | 1.72 | 0.5594 | 0.5668 | 0.5564 | 65213638 |
| 1743438600 | 0.5572 | -0.0076 | -1.35 | 0.5596 | 0.5606 | 0.55 | 63682971 |
| 1743183000 | 0.5648 | -0.0052 | -0.91 | 0.5668 | 0.5674 | 0.5554 | 76912085 |
| 1743096600 | 0.5699999 | -0.0062 | -1.08 | 0.5699999 | 0.5756 | 0.5652 | 64470962 |
| 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 | 0.0061999 | 1.21 | 0.5082 | 0.5192 | 0.5082 | 73428049 |
| 1737567000 | 0.5124 | 0 | 0.00 | 0.5124 | 0.5124 | 0.5124 | 0 |
| 1737480600 | 0.5124 | 0.0052 | 1.03 | 0.5094 | 0.5124 | 0.5032 | 79136812 |
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
