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 | -0.052 | -19.9233716475 | 0.261 | 0.363 | 0.209 | 3741 | 0.26992889 | DE |
| 4 | -0.591 | -73.875 | 0.8 | 0.8 | 0.209 | 1097 | 0.26846631 | DE |
| 12 | -2.091 | -90.9130434783 | 2.3 | 2.58 | 0.1025 | 3108 | 0.66143851 | DE |
| 26 | -2.141 | -91.1063829787 | 2.35 | 3 | 0.1025 | 1655 | 0.91586457 | DE |
| 52 | -2.191 | -91.2916666667 | 2.4 | 3.9 | 0.1025 | 1310 | 1.3900096 | DE |
| 156 | -6.471 | -96.871257485 | 6.68 | 7.7 | 0.1025 | 1215 | 3.01707467 | DE |
| 260 | -2.351 | -91.8359375 | 2.56 | 12.5 | 0.1025 | 2505 | 5.35631545 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.209 | -0.051 | -19.62 | 0.23 | 0.23 | 0.209 | 26378 |
| 1734629400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.23 | 3554 |
| 1734543000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 35 |
| 1734456600 | 0.26 | -0.046 | -15.03 | 0.265 | 0.27 | 0.26 | 10189 |
| 1734370200 | 0.306 | 0.043 | 16.35 | 0.3 | 0.363 | 0.3 | 3975 |
| 1734111000 | 0.263 | 0.003 | 1.15 | 0.261 | 0.263 | 0.261 | 950 |
| 1734024600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1733938200 | 0.26 | -0.54 | -67.50 | 0.26 | 0.261 | 0.26 | 3231 |
| 1733851800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733765400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733506200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733419800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733333400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733247000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733160600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732901400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732815000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732728600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732642200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732555800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732296600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732210200 | 0.8 | -0.19 | -19.19 | 0.8 | 0.8 | 0.8 | 800 |
| 1732123800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 5383 |
| 1732037400 | 0.99 | -0.135 | -12.00 | 1.125 | 1.125 | 0.99 | 5252 |
| 1731951000 | 1.125 | 0.43 | 60.71 | 0.9 | 1.125 | 0.9 | 14775 |
| 1731691800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1731605400 | 0.7 | 0.166 | 31.09 | 0.54 | 0.7 | 0.54 | 8931 |
| 1731519000 | 0.534 | 0 | 0.00 | 0.534 | 0.534 | 0.534 | 0 |
| 1731432600 | 0.534 | 0.074 | 16.09 | 0.499 | 0.534 | 0.498 | 10380 |
| 1731346200 | 0.46 | 0.24 | 109.09 | 0.35 | 0.46 | 0.3479999 | 17455 |
| 1731087000 | 0.22 | 0.04 | 22.22 | 0.214 | 0.22 | 0.211 | 5842 |
| 1731000600 | 0.18 | 0.03 | 20.00 | 0.18 | 0.18 | 0.18 | 1952 |
| 1730914200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1730827800 | 0.15 | 0.02 | 15.38 | 0.15 | 0.1505 | 0.15 | 4165 |
| 1730741400 | 0.13 | 0.0275001 | 26.83 | 0.12 | 0.13 | 0.12 | 1090 |
| 1730482200 | 0.1024999 | 0 | 0.00 | 0.1024999 | 0.1024999 | 0.1024999 | 0 |
| 1730395800 | 0.1024999 | -0.1475 | -59.00 | 0.1024999 | 0.1024999 | 0.1024999 | 2360 |
| 1730309400 | 0.25 | -0.1 | -28.57 | 0.3 | 0.3 | 0.23 | 23217 |
| 1730223000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730136600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1729873800 | 0.35 | -0.2 | -36.36 | 0.35 | 0.35 | 0.35 | 8786 |
| 1729787400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729701000 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.548 | 4400 |
| 1729614600 | 0.5699999 | -0.318 | -35.81 | 0.399 | 0.5699999 | 0.399 | 28990 |
| 1729528200 | 0.888 | -0.302 | -25.38 | 0.888 | 0.888 | 0.888 | 1800 |
| 1729269000 | 1.19 | -1.26 | -51.43 | 1.5 | 1.51 | 1.19 | 6530 |
| 1729182600 | 2.45 | 0 | 0.00 | 2.44 | 2.45 | 2.22 | 539 |
| 1729096200 | 2.45 | 0 | 0.00 | 2.44 | 2.45 | 2.44 | 102 |
| 1729009800 | 2.45 | 0 | 0.00 | 2.44 | 2.45 | 2.44 | 101 |
| 1728923400 | 2.45 | -0.01 | -0.41 | 2.44 | 2.45 | 2.44 | 101 |
| 1728664200 | 2.46 | 0 | 0.00 | 2.23 | 2.46 | 2.23 | 102 |
| 1728577800 | 2.46 | 0 | 0.00 | 2.45 | 2.46 | 2.22 | 245 |
| 1728491400 | 2.46 | 0 | 0.00 | 2.2 | 2.46 | 2.2 | 1446 |
| 1728405000 | 2.46 | -0.01 | -0.40 | 2.46 | 2.46 | 2.4 | 2303 |
| 1728318600 | 2.47 | 0.35 | 16.51 | 2.49 | 2.49 | 2.4 | 355 |
| 1728059400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 100 |
| 1727973000 | 2.12 | -0.38 | -15.20 | 2.46 | 2.5 | 2.11 | 462 |
| 1727886600 | 2.5 | 0 | 0.00 | 2.49 | 2.5 | 2.49 | 101 |
| 1727800200 | 2.5 | -0.07 | -2.72 | 2.58 | 2.58 | 2.3 | 1973 |
| 1727713800 | 2.57 | 0.23 | 9.83 | 2.34 | 2.57 | 2.34 | 104 |
| 1727454600 | 2.34 | -0.16 | -6.40 | 2.3 | 2.34 | 2.12 | 4426 |
| 1727368200 | 2.5 | -0.08 | -3.10 | 2.56 | 2.56 | 2.5 | 21 |
| 1727281800 | 2.58 | 0.04 | 1.57 | 2.54 | 2.58 | 2.5299999 | 198 |
| 1727195400 | 2.54 | -0.04 | -1.55 | 2.57 | 2.58 | 2.54 | 78 |
| 1727109000 | 2.58 | -0.02 | -0.77 | 2.59 | 2.59 | 2.58 | 301 |
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
