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 | -0.104 | -7.10382513661 | 1.464 | 1.464 | 1.31 | 32358 | 1.37719296 | DE |
| 4 | -0.284 | -17.2749391727 | 1.644 | 1.66 | 1.31 | 36501 | 1.43540801 | DE |
| 12 | -0.53 | -28.0423280423 | 1.89 | 2.1 | 1.31 | 25026 | 1.68715424 | DE |
| 26 | -1.22 | -47.2868217054 | 2.58 | 2.615 | 1.31 | 24518 | 1.97890647 | DE |
| 52 | -1.85 | -57.6323987539 | 3.21 | 3.88 | 1.31 | 26444 | 2.46843155 | DE |
| 156 | -14.02 | -91.1573472042 | 15.38 | 18.88 | 1.31 | 29002 | 7.08385151 | DE |
| 260 | -13.54 | -90.8724832215 | 14.9 | 22.7 | 1.31 | 37128 | 11.50470948 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.36 | 0 | 0.15 | 1.354 | 1.368 | 1.346 | 9539 |
| 1734629400 | 1.358 | -0 | -0.15 | 1.36 | 1.368 | 1.356 | 6500 |
| 1734543000 | 1.36 | 0.01 | 0.44 | 1.34 | 1.3779999 | 1.34 | 15782 |
| 1734456600 | 1.354 | -0.03 | -2.31 | 1.3919999 | 1.3919999 | 1.31 | 52324 |
| 1734370200 | 1.3859999 | -0.02 | -1.14 | 1.408 | 1.41 | 1.362 | 34574 |
| 1734111000 | 1.402 | -0.06 | -4.23 | 1.464 | 1.464 | 1.37 | 52612 |
| 1734024600 | 1.464 | 0.02 | 1.39 | 1.46 | 1.468 | 1.446 | 11731 |
| 1733938200 | 1.444 | 0.04 | 2.85 | 1.404 | 1.444 | 1.404 | 25100 |
| 1733851800 | 1.404 | -0.05 | -3.17 | 1.45 | 1.49 | 1.402 | 57229 |
| 1733765400 | 1.45 | 0.02 | 1.40 | 1.448 | 1.45 | 1.3939999 | 50583 |
| 1733506200 | 1.43 | 0.04 | 2.88 | 1.45 | 1.45 | 1.3899999 | 120200 |
| 1733419800 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.448 | 1.3899999 | 48484 |
| 1733333400 | 1.43 | 0 | 0.00 | 1.41 | 1.434 | 1.41 | 15999 |
| 1733247000 | 1.43 | 0.04 | 2.73 | 1.3899999 | 1.452 | 1.37 | 28103 |
| 1733160600 | 1.3919999 | -0.07 | -4.66 | 1.47 | 1.47 | 1.3859999 | 45487 |
| 1732901400 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.46 | 36241 |
| 1732815000 | 1.48 | -0.07 | -4.52 | 1.55 | 1.55 | 1.48 | 27910 |
| 1732728600 | 1.55 | -0.01 | -0.39 | 1.584 | 1.584 | 1.55 | 25623 |
| 1732642200 | 1.556 | -0.03 | -1.89 | 1.652 | 1.66 | 1.502 | 53723 |
| 1732555800 | 1.586 | -0.01 | -0.88 | 1.6 | 1.604 | 1.56 | 10786 |
| 1732296600 | 1.6 | -0.04 | -2.68 | 1.6439999 | 1.6439999 | 1.6 | 11038 |
| 1732210200 | 1.6439999 | -0.05 | -2.84 | 1.692 | 1.71 | 1.622 | 21851 |
| 1732123800 | 1.692 | -0.06 | -3.53 | 1.754 | 1.764 | 1.69 | 17599 |
| 1732037400 | 1.754 | -0.01 | -0.34 | 1.756 | 1.81 | 1.75 | 8539 |
| 1731951000 | 1.76 | 0 | 0.23 | 1.76 | 1.774 | 1.75 | 8486 |
| 1731691800 | 1.756 | -0.01 | -0.79 | 1.782 | 1.788 | 1.756 | 6170 |
| 1731605400 | 1.77 | -0.01 | -0.34 | 1.774 | 1.782 | 1.756 | 17646 |
| 1731519000 | 1.776 | 0 | 0.00 | 1.776 | 1.776 | 1.776 | 0 |
| 1731432600 | 1.776 | -0.13 | -6.62 | 1.91 | 1.91 | 1.73 | 71594 |
| 1731346200 | 1.902 | -0.03 | -1.45 | 1.926 | 1.93 | 1.902 | 9252 |
| 1731087000 | 1.93 | -0.02 | -1.23 | 1.95 | 1.95 | 1.922 | 9279 |
| 1731000600 | 1.954 | -0.03 | -1.41 | 1.988 | 1.988 | 1.94 | 20032 |
| 1730914200 | 1.982 | 0 | 0.10 | 1.976 | 1.99 | 1.964 | 11364 |
| 1730827800 | 1.98 | -0.03 | -1.49 | 2.0299999 | 2.0299999 | 1.98 | 6730 |
| 1730741400 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.015 | 1.976 | 14227 |
| 1730482200 | 1.99 | 0 | 0.10 | 1.99 | 1.99 | 1.984 | 3774 |
| 1730395800 | 1.988 | 0.02 | 1.12 | 1.982 | 1.994 | 1.962 | 14579 |
| 1730309400 | 1.966 | -0.03 | -1.70 | 2.0099999 | 2.0099999 | 1.956 | 26605 |
| 1730223000 | 2 | 0.04 | 2.04 | 1.96 | 2.035 | 1.958 | 67823 |
| 1730136600 | 1.96 | 0.02 | 0.82 | 1.952 | 2 | 1.9 | 32958 |
| 1729873800 | 1.944 | -0.04 | -2.02 | 1.984 | 1.988 | 1.94 | 12461 |
| 1729787400 | 1.984 | -0.04 | -2.02 | 2.025 | 2.07 | 1.984 | 13566 |
| 1729701000 | 2.025 | 0.01 | 0.50 | 2.0299999 | 2.09 | 2.02 | 23260 |
| 1729614600 | 2.015 | -0.05 | -2.42 | 2.065 | 2.08 | 2.015 | 15715 |
| 1729528200 | 2.065 | 0.13 | 6.44 | 1.97 | 2.085 | 1.96 | 34285 |
| 1729269000 | 1.94 | -0.03 | -1.72 | 1.95 | 1.966 | 1.94 | 19318 |
| 1729182600 | 1.974 | -0.08 | -3.71 | 2.06 | 2.06 | 1.974 | 13005 |
| 1729096200 | 2.05 | 0 | 0.24 | 2.0299999 | 2.06 | 1.99 | 8701 |
| 1729009800 | 2.045 | -0.03 | -1.21 | 2.09 | 2.1 | 2 | 29108 |
| 1728923400 | 2.07 | 0.03 | 1.47 | 2.05 | 2.09 | 2.05 | 12713 |
| 1728664200 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.06 | 2.0099999 | 18897 |
| 1728577800 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.045 | 1.988 | 13518 |
| 1728491400 | 2.0099999 | 0.02 | 1.01 | 2.02 | 2.02 | 2 | 9204 |
| 1728405000 | 1.99 | -0.02 | -0.75 | 2.02 | 2.02 | 1.99 | 5247 |
| 1728318600 | 2.005 | 0.01 | 0.75 | 2 | 2.02 | 1.99 | 20057 |
| 1728059400 | 1.99 | 0.07 | 3.65 | 1.91 | 1.99 | 1.91 | 12431 |
| 1727973000 | 1.92 | 0 | 0.00 | 1.94 | 1.942 | 1.92 | 14368 |
| 1727886600 | 1.92 | 0.02 | 1.27 | 1.91 | 1.932 | 1.882 | 42615 |
| 1727800200 | 1.896 | -0.03 | -1.76 | 1.938 | 1.956 | 1.886 | 17529 |
| 1727713800 | 1.93 | 0.03 | 1.47 | 1.93 | 1.93 | 1.918 | 21818 |
| 1727454600 | 1.902 | 0.01 | 0.42 | 1.89 | 1.93 | 1.89 | 20184 |
| 1727368200 | 1.894 | -0 | -0.11 | 1.894 | 1.918 | 1.886 | 17716 |
| 1727281800 | 1.896 | -0.03 | -1.66 | 1.93 | 1.93 | 1.892 | 27637 |
| 1727195400 | 1.928 | -0 | -0.10 | 1.942 | 1.942 | 1.916 | 20247 |
| 1727109000 | 1.93 | -0.01 | -0.52 | 1.944 | 1.946 | 1.924 | 21592 |
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
