Premium
Bourse Directe (BSD)
EU
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 | 0.01 | 0.230414746544 | 4.34 | 4.35 | 4.21 | 1581 | 4.32452341 | DE |
| 4 | 0.05 | 1.16279069767 | 4.3 | 4.65 | 4.05 | 3121 | 4.26277643 | DE |
| 12 | -0.67 | -13.3466135458 | 5.02 | 5.02 | 4.05 | 5659 | 4.51035092 | DE |
| 26 | -0.47 | -9.7510373444 | 4.82 | 5.48 | 4.05 | 5108 | 4.87820782 | DE |
| 52 | -1.15 | -20.9090909091 | 5.5 | 5.9 | 4.05 | 9455 | 4.96053792 | DE |
| 156 | 1.65 | 61.1111111111 | 2.7 | 6.1 | 2.51 | 7346 | 4.51909158 | DE |
| 260 | 3.24 | 291.891891892 | 1.11 | 6.1 | 0.85 | 11040 | 3.23148884 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4.35 | 0.02 | 0.46 | 4.34 | 4.35 | 4.26 | 2810 |
| 1735061400 | 4.33 | 0.11 | 2.61 | 4.3 | 4.34 | 4.25 | 1185 |
| 1734975000 | 4.22 | -0.13 | -2.99 | 4.34 | 4.34 | 4.21 | 747 |
| 1734715800 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.15 | 1435 |
| 1734629400 | 4.4 | -0.01 | -0.23 | 4.41 | 4.41 | 4.14 | 4002 |
| 1734543000 | 4.41 | 0.21 | 5.00 | 4.6 | 4.6 | 4.37 | 2288 |
| 1734456600 | 4.2 | -0.14 | -3.23 | 4.34 | 4.65 | 4.2 | 7931 |
| 1734370200 | 4.34 | -0.02 | -0.46 | 4.16 | 4.35 | 4.16 | 830 |
| 1734111000 | 4.36 | -0.03 | -0.68 | 4.28 | 4.38 | 4.17 | 3514 |
| 1734024600 | 4.39 | 0.19 | 4.52 | 4.18 | 4.39 | 4.18 | 1098 |
| 1733938200 | 4.2 | -0.01 | -0.24 | 4.22 | 4.22 | 4.16 | 1868 |
| 1733851800 | 4.21 | -0.01 | -0.24 | 4.21 | 4.22 | 4.08 | 1864 |
| 1733765400 | 4.22 | 0 | 0.00 | 4.2 | 4.22 | 4.0599999 | 8966 |
| 1733506200 | 4.22 | 0.02 | 0.48 | 4.16 | 4.23 | 4.16 | 5642 |
| 1733419800 | 4.2 | -0.03 | -0.71 | 4.23 | 4.23 | 4.11 | 2410 |
| 1733333400 | 4.23 | -0.01 | -0.24 | 4.23 | 4.23 | 4.05 | 4438 |
| 1733247000 | 4.24 | 0.04 | 0.95 | 4.17 | 4.29 | 4.17 | 2729 |
| 1733160600 | 4.2 | -0.18 | -4.11 | 4.3 | 4.37 | 4.17 | 2423 |
| 1732901400 | 4.38 | -0.01 | -0.23 | 4.3 | 4.38 | 4.17 | 5162 |
| 1732815000 | 4.39 | -0.01 | -0.23 | 4.28 | 4.39 | 4.28 | 3792 |
| 1732728600 | 4.4 | -0.04 | -0.90 | 4.43 | 4.43 | 4.28 | 1020 |
| 1732642200 | 4.44 | -0.03 | -0.67 | 4.47 | 4.47 | 4.2699999 | 289 |
| 1732555800 | 4.47 | 0.04 | 0.90 | 4.35 | 4.48 | 4.2699999 | 1682 |
| 1732296600 | 4.43 | -0.02 | -0.45 | 4.45 | 4.45 | 4.42 | 466 |
| 1732210200 | 4.45 | 0.11 | 2.53 | 4.34 | 4.47 | 4.34 | 644 |
| 1732123800 | 4.34 | -0.1 | -2.25 | 4.44 | 4.44 | 4.34 | 1565 |
| 1732037400 | 4.44 | -0.05 | -1.11 | 4.49 | 4.49 | 4.34 | 1921 |
| 1731951000 | 4.49 | 0.14 | 3.22 | 4.37 | 4.49 | 4.34 | 1107 |
| 1731691800 | 4.35 | -0.02 | -0.46 | 4.2 | 4.36 | 4.2 | 1251 |
| 1731605400 | 4.37 | 0.12 | 2.82 | 4.38 | 4.4 | 4.2 | 6345 |
| 1731519000 | 4.25 | -0.13 | -2.97 | 4.32 | 4.36 | 4.2 | 5619 |
| 1731432600 | 4.38 | -0.02 | -0.45 | 4.4 | 4.4 | 4.25 | 988 |
| 1731346200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.24 | 14441 |
| 1731087000 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4 | 4.39 | 3385 |
| 1731000600 | 4.39 | -0.01 | -0.23 | 4.4 | 4.4 | 4.39 | 263 |
| 1730914200 | 4.4 | 0.02 | 0.46 | 4.38 | 4.4 | 4.32 | 4343 |
| 1730827800 | 4.38 | -0.02 | -0.45 | 4.4 | 4.4 | 4.25 | 64856 |
| 1730741400 | 4.4 | -0.2 | -4.35 | 4.6 | 4.6 | 4.4 | 4539 |
| 1730482200 | 4.6 | 0.14 | 3.14 | 4.5 | 4.6 | 4.46 | 891 |
| 1730395800 | 4.46 | -0.02 | -0.45 | 4.65 | 4.65 | 4.46 | 4264 |
| 1730309400 | 4.48 | -0.16 | -3.45 | 4.61 | 4.69 | 4.48 | 10399 |
| 1730223000 | 4.64 | -0.06 | -1.28 | 4.7 | 4.71 | 4.57 | 1231 |
| 1730136600 | 4.7 | 0.07 | 1.51 | 4.73 | 4.73 | 4.5199999 | 3205 |
| 1729873800 | 4.63 | -0.14 | -2.94 | 4.76 | 4.76 | 4.55 | 5035 |
| 1729787400 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.7699999 | 4.65 | 4685 |
| 1729701000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 513 |
| 1729614600 | 4.7 | -0.12 | -2.49 | 4.74 | 4.74 | 4.5 | 63037 |
| 1729528200 | 4.82 | 0.04 | 0.84 | 4.75 | 4.82 | 4.64 | 1863 |
| 1729269000 | 4.78 | 0.03 | 0.63 | 4.79 | 4.8 | 4.76 | 5260 |
| 1729182600 | 4.75 | 0 | 0.00 | 4.8 | 4.8 | 4.6 | 3891 |
| 1729096200 | 4.75 | 0.05 | 1.06 | 4.85 | 4.9 | 4.7 | 10466 |
| 1729009800 | 4.7 | 0.08 | 1.73 | 4.62 | 4.7 | 4.55 | 6360 |
| 1728923400 | 4.62 | -0.11 | -2.33 | 4.74 | 4.83 | 4.62 | 9859 |
| 1728664200 | 4.73 | -0.27 | -5.40 | 5 | 5 | 4.66 | 7435 |
| 1728577800 | 5 | 0.05 | 1.01 | 5.0199999 | 5.0199999 | 4.63 | 6803 |
| 1728491400 | 4.95 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.92 | 604 |
| 1728405000 | 4.99 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.92 | 1474 |
| 1728318600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.98 | 1068 |
| 1728059400 | 5.0199999 | 0.07 | 1.41 | 5.0599999 | 5.08 | 4.93 | 1091 |
| 1727973000 | 4.95 | -0.07 | -1.39 | 5.0199999 | 5.0599999 | 4.95 | 1794 |
| 1727886600 | 5.0199999 | 0.04 | 0.80 | 4.91 | 5.0199999 | 4.91 | 213 |
| 1727800200 | 4.98 | -0.1 | -1.97 | 5.0199999 | 5.0199999 | 4.95 | 2931 |
| 1727713800 | 5.08 | -0.1 | -1.93 | 5.14 | 5.16 | 4.95 | 16149 |
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
