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 | -0.0206 | -1.68026101142 | 1.226 | 1.89 | 1.096 | 1732106 | 1.35512995 | DE |
| 4 | -0.9626 | -44.4003690037 | 2.168 | 2.19 | 1.07 | 681582 | 1.4005804 | DE |
| 12 | -2.0956 | -63.4837927901 | 3.301 | 3.353 | 1.07 | 287144 | 1.70389994 | DE |
| 26 | 1.1654 | 2913.5 | 0.04 | 4.1705 | 0.0354 | 1249336 | 0.44762712 | DE |
| 52 | 0.6254 | 107.827586207 | 0.58 | 4.1705 | 0.0271 | 7718757 | 0.0951345 | DE |
| 156 | -18.7946 | -93.973 | 20 | 24.36 | 0.0271 | 2950565 | 1.08311603 | DE |
| 260 | -38.5046 | -96.9644925711 | 39.71 | 46.6 | 0.0271 | 1966775 | 2.88500435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1.1612 | -0.17 | -12.95 | 1.26 | 1.29 | 1.146 | 1095102 |
| 1732901400 | 1.334 | -0.1 | -6.77 | 1.65 | 1.71 | 1.32 | 2410172 |
| 1732815000 | 1.4308 | 0.29 | 25.77 | 1.1299999 | 1.89 | 1.1299999 | 4710347 |
| 1732728600 | 1.1376 | -0.01 | -1.06 | 1.1548 | 1.16 | 1.1112 | 145818 |
| 1732642200 | 1.1498 | -0.08 | -6.69 | 1.226 | 1.2264 | 1.141 | 299092 |
| 1732555800 | 1.2322 | 0.04 | 3.79 | 1.202 | 1.28 | 1.17 | 272490 |
| 1732296600 | 1.1872 | 0.04 | 3.78 | 1.1666 | 1.275 | 1.1268 | 316325 |
| 1732210200 | 1.1439999 | -0.17 | -12.67 | 1.29 | 1.318 | 1.07 | 594900 |
| 1732123800 | 1.31 | -0.06 | -4.24 | 1.37 | 1.49 | 1.26 | 498287 |
| 1732037400 | 1.368 | -0.01 | -0.87 | 1.375 | 1.4306 | 1.352 | 154439 |
| 1731951000 | 1.3799999 | -0.23 | -14.30 | 1.608 | 1.6174 | 1.3404 | 710354 |
| 1731691800 | 1.6102 | -0.07 | -3.93 | 1.658 | 1.6722 | 1.592 | 334246 |
| 1731605400 | 1.676 | -0.4 | -19.31 | 2.027 | 2.1015 | 1.6452 | 787031 |
| 1731519000 | 2.077 | 0 | 0.00 | 2.077 | 2.077 | 2.077 | 0 |
| 1731432600 | 2.077 | -0.06 | -2.85 | 2.12 | 2.1545 | 2.06 | 76831 |
| 1731346200 | 2.138 | -0.01 | -0.56 | 2.15 | 2.19 | 2.1309999 | 49033 |
| 1731087000 | 2.15 | 0 | 0.02 | 2.15 | 2.1545 | 2.039 | 73803 |
| 1731000600 | 2.1495 | 0.08 | 3.97 | 2.06 | 2.15 | 2.0505 | 94978 |
| 1730914200 | 2.0675 | -0.03 | -1.55 | 2.08 | 2.108 | 1.9716 | 170461 |
| 1730827800 | 2.1 | -0.07 | -3.23 | 2.168 | 2.188 | 2.061 | 156344 |
| 1730741400 | 2.17 | -0.02 | -1.00 | 2.2 | 2.258 | 2.1405 | 144917 |
| 1730482200 | 2.192 | 0.02 | 1.01 | 2.18 | 2.2165 | 2.1705 | 40460 |
| 1730395800 | 2.17 | -0.06 | -2.67 | 2.2345 | 2.239 | 2.17 | 118212 |
| 1730309400 | 2.2295 | -0.03 | -1.37 | 2.2155 | 2.255 | 2.182 | 107765 |
| 1730223000 | 2.2605 | -0.09 | -3.83 | 2.383 | 2.383 | 2.22 | 133711 |
| 1730136600 | 2.3504999 | 0.08 | 3.55 | 2.2675 | 2.3504999 | 2.25 | 135927 |
| 1729873800 | 2.27 | 0.05 | 2.07 | 2.44 | 2.44 | 2.1575 | 158104 |
| 1729787400 | 2.224 | -0.04 | -1.92 | 2.2605 | 2.35 | 2.201 | 138448 |
| 1729701000 | 2.2675 | -0.08 | -3.55 | 2.359 | 2.4 | 2.2675 | 68424 |
| 1729614600 | 2.351 | 0.04 | 1.56 | 2.36 | 2.38 | 2.2559999 | 92265 |
| 1729528200 | 2.315 | -0.1 | -3.94 | 2.4375 | 2.48 | 2.315 | 101461 |
| 1729269000 | 2.41 | 0.03 | 1.26 | 2.372 | 2.45 | 2.3415 | 87523 |
| 1729182600 | 2.38 | -0.09 | -3.72 | 2.5 | 2.5025 | 2.38 | 188651 |
| 1729096200 | 2.472 | -0.17 | -6.49 | 2.6435 | 2.6435 | 2.472 | 146812 |
| 1729009800 | 2.6435 | -0.09 | -3.15 | 2.7195 | 2.732 | 2.611 | 121992 |
| 1728923400 | 2.7295 | -0.08 | -2.76 | 2.81 | 2.8485 | 2.61 | 213220 |
| 1728664200 | 2.807 | -0.02 | -0.83 | 2.855 | 2.887 | 2.804 | 35174 |
| 1728577800 | 2.8304999 | -0.11 | -3.69 | 2.974 | 2.974 | 2.826 | 53208 |
| 1728491400 | 2.939 | 0 | 0.17 | 2.9855 | 2.9855 | 2.8725 | 27082 |
| 1728405000 | 2.934 | 0.08 | 2.75 | 2.918 | 3.08 | 2.8144999 | 178212 |
| 1728318600 | 2.8555 | 0.02 | 0.55 | 2.8935 | 2.92 | 2.8375 | 127042 |
| 1728059400 | 2.84 | -0.04 | -1.29 | 2.9049999 | 2.9049999 | 2.825 | 52614 |
| 1727973000 | 2.8769999 | -0.03 | -0.98 | 2.9005 | 2.92 | 2.8495 | 79783 |
| 1727886600 | 2.9055 | -0.01 | -0.19 | 2.91 | 2.9695 | 2.89 | 71434 |
| 1727800200 | 2.911 | -0.09 | -2.97 | 2.995 | 2.995 | 2.8995 | 73411 |
| 1727713800 | 3 | -0.09 | -2.76 | 3.0705 | 3.078 | 2.9105 | 159680 |
| 1727454600 | 3.085 | -0.06 | -2.03 | 3.1395 | 3.175 | 3.0615 | 71120 |
| 1727368200 | 3.149 | 0.06 | 1.91 | 3.1 | 3.1685 | 3.067 | 89836 |
| 1727281800 | 3.09 | 0.06 | 2.01 | 3.02 | 3.1115 | 2.999 | 84700 |
| 1727195400 | 3.029 | 0.02 | 0.60 | 3.08 | 3.08 | 3 | 45020 |
| 1727109000 | 3.011 | 0.01 | 0.37 | 3.0259999 | 3.042 | 2.95 | 87503 |
| 1726849800 | 3 | -0.12 | -3.78 | 3.118 | 3.179 | 3 | 117356 |
| 1726763400 | 3.118 | 0.02 | 0.71 | 3.112 | 3.1795 | 3.0884999 | 42807 |
| 1726677000 | 3.096 | -0.03 | -1.09 | 3.12 | 3.152 | 3.07 | 27861 |
| 1726590600 | 3.13 | -0 | -0.13 | 3.16 | 3.1665 | 3.112 | 38178 |
| 1726504200 | 3.134 | 0.01 | 0.29 | 3.1165 | 3.188 | 3.1085 | 50575 |
| 1726245000 | 3.125 | 0.15 | 4.99 | 2.98 | 3.1425 | 2.9055 | 107435 |
| 1726158600 | 2.9765 | -0.1 | -3.22 | 3.126 | 3.1925 | 2.9665 | 107857 |
| 1726072200 | 3.0755 | -0.11 | -3.57 | 3.1405 | 3.215 | 3.06 | 46944 |
| 1725985800 | 3.1894999 | -0.16 | -4.88 | 3.301 | 3.353 | 3.162 | 218745 |
| 1725899400 | 3.353 | -0.03 | -0.92 | 3.478 | 3.478 | 3.301 | 166902 |
| 1725640200 | 3.384 | -0.1 | -2.97 | 3.55 | 3.55 | 3.3375 | 116016 |
| 1725553800 | 3.4875 | -0.03 | -0.80 | 3.5115 | 3.5635 | 3.4875 | 55581 |
| 1725467400 | 3.5155 | -0.01 | -0.37 | 3.5175 | 3.555 | 3.484 | 63281 |
| 1725381000 | 3.5285 | 0.03 | 0.96 | 3.517 | 3.55 | 3.46 | 117119 |
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
