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 | -0.043 | -5.375 | 0.8 | 0.813 | 0.74 | 270200 | 0.78716195 | DE |
| 4 | -0.069 | -8.35351089588 | 0.826 | 0.97 | 0.74 | 365919 | 0.82379617 | DE |
| 12 | 0.062 | 8.92086330935 | 0.695 | 1.16 | 0.564 | 671799 | 0.84315778 | DE |
| 26 | -0.078 | -9.34131736527 | 0.835 | 1.47 | 0.506 | 512871 | 0.80764086 | DE |
| 52 | -0.672 | -47.0258922323 | 1.429 | 1.548 | 0.506 | 302279 | 0.85071862 | DE |
| 156 | -1.643 | -68.4583333333 | 2.4 | 5.48 | 0.506 | 217063 | 2.06253248 | DE |
| 260 | -16.443 | -95.5988372093 | 17.2 | 18.27 | 0.506 | 367713 | 4.99686889 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 0.798 | 0.008 | 1.01 | 0.78 | 0.805 | 0.77 | 308316 |
| 1740591000 | 0.79 | 0.018 | 2.33 | 0.77 | 0.791 | 0.761 | 322767 |
| 1740504600 | 0.772 | -0.013 | -1.66 | 0.794 | 0.794 | 0.77 | 329575 |
| 1740418200 | 0.785 | -0.012 | -1.51 | 0.803 | 0.806 | 0.78 | 258397 |
| 1740159000 | 0.797 | -0.011 | -1.36 | 0.8 | 0.8129999 | 0.795 | 131943 |
| 1740072600 | 0.808 | -0.017 | -2.06 | 0.825 | 0.825 | 0.79 | 401638 |
| 1739986200 | 0.825 | 0.0050001 | 0.61 | 0.83 | 0.84 | 0.81 | 155848 |
| 1739899800 | 0.8199999 | 0.004 | 0.49 | 0.85 | 0.85 | 0.81 | 168762 |
| 1739813400 | 0.8159999 | -0.006 | -0.73 | 0.8199999 | 0.827 | 0.807 | 126942 |
| 1739554200 | 0.8219999 | -0.017 | -2.03 | 0.834 | 0.845 | 0.8209999 | 288684 |
| 1739467800 | 0.839 | 0.028 | 3.45 | 0.8209999 | 0.89 | 0.8199999 | 669712 |
| 1739381400 | 0.811 | 0.007 | 0.87 | 0.81 | 0.8129999 | 0.791 | 249204 |
| 1739295000 | 0.804 | 0.009 | 1.13 | 0.787 | 0.81 | 0.787 | 290656 |
| 1739208600 | 0.795 | -0.009 | -1.12 | 0.804 | 0.8199999 | 0.78 | 396857 |
| 1738949400 | 0.804 | -0.046 | -5.41 | 0.85 | 0.85 | 0.8 | 587421 |
| 1738863000 | 0.85 | -0.009 | -1.05 | 0.868 | 0.879 | 0.842 | 311360 |
| 1738776600 | 0.859 | -0.022 | -2.50 | 0.86 | 0.899 | 0.84 | 429269 |
| 1738690200 | 0.881 | 0.106 | 13.68 | 0.779 | 0.97 | 0.779 | 1349629 |
| 1738603800 | 0.775 | -0.027 | -3.37 | 0.78 | 0.804 | 0.76 | 335515 |
| 1738344600 | 0.802 | -0.009 | -1.11 | 0.826 | 0.826 | 0.802 | 205875 |
| 1738258200 | 0.811 | -0.006 | -0.73 | 0.825 | 0.845 | 0.81 | 258172 |
| 1738171800 | 0.8169999 | 0.0099999 | 1.24 | 0.8199999 | 0.85 | 0.804 | 294661 |
| 1738085400 | 0.807 | -0.043 | -5.06 | 0.845 | 0.867 | 0.806 | 571330 |
| 1737999000 | 0.85 | -0.025 | -2.86 | 0.884 | 0.884 | 0.84 | 174307 |
| 1737739800 | 0.875 | 0.011 | 1.27 | 0.864 | 0.886 | 0.86 | 209427 |
| 1737653400 | 0.864 | -0.04 | -4.42 | 0.892 | 0.892 | 0.841 | 331669 |
| 1737567000 | 0.904 | 0 | 0.00 | 0.904 | 0.904 | 0.904 | 0 |
| 1737480600 | 0.904 | -0.016 | -1.74 | 0.907 | 0.925 | 0.886 | 465824 |
| 1737394200 | 0.92 | 0.02 | 2.22 | 0.887 | 0.922 | 0.861 | 434109 |
| 1737135000 | 0.9 | -0.012 | -1.32 | 0.944 | 0.944 | 0.886 | 329001 |
| 1737048600 | 0.912 | 0.041 | 4.71 | 0.913 | 0.97 | 0.886 | 1251102 |
| 1736962200 | 0.871 | -0.009 | -1.02 | 0.872 | 0.894 | 0.765 | 1377041 |
| 1736875800 | 0.88 | -0.04 | -4.35 | 0.95 | 0.99 | 0.857 | 1171511 |
| 1736789400 | 0.92 | 0.045 | 5.14 | 0.938 | 1.058 | 0.9 | 2688778 |
| 1736530200 | 0.875 | -0.275 | -23.91 | 1.154 | 1.16 | 0.834 | 4890371 |
| 1736443800 | 1.15 | 0.4 | 53.33 | 0.8199999 | 1.15 | 0.8 | 4655408 |
| 1736357400 | 0.75 | 0.095 | 14.50 | 0.66 | 0.8149999 | 0.66 | 1997101 |
| 1736271000 | 0.655 | 0.007 | 1.08 | 0.646 | 0.659 | 0.639 | 117424 |
| 1736184600 | 0.648 | -0.005 | -0.77 | 0.668 | 0.672 | 0.642 | 193941 |
| 1735925400 | 0.653 | 0.008 | 1.24 | 0.65 | 0.679 | 0.641 | 271068 |
| 1735839000 | 0.645 | 0.015 | 2.38 | 0.635 | 0.652 | 0.625 | 168021 |
| 1735666200 | 0.63 | 0.005 | 0.80 | 0.621 | 0.639 | 0.621 | 67683 |
| 1735579800 | 0.625 | -0.016 | -2.50 | 0.648 | 0.659 | 0.623 | 147616 |
| 1735320600 | 0.641 | 0.022 | 3.55 | 0.61 | 0.645 | 0.61 | 324646 |
| 1735061400 | 0.619 | -0.008 | -1.28 | 0.633 | 0.634 | 0.61 | 91035 |
| 1734975000 | 0.627 | 0.037 | 6.27 | 0.598 | 0.634 | 0.59 | 245233 |
| 1734715800 | 0.59 | 0.01 | 1.72 | 0.596 | 0.596 | 0.5679999 | 141799 |
| 1734629400 | 0.58 | -0.025 | -4.13 | 0.595 | 0.596 | 0.5639999 | 357925 |
| 1734543000 | 0.605 | 0.007 | 1.17 | 0.6 | 0.609 | 0.592 | 185129 |
| 1734456600 | 0.598 | -0.034 | -5.38 | 0.62 | 0.627 | 0.59 | 588769 |
| 1734370200 | 0.632 | -0.028 | -4.24 | 0.648 | 0.666 | 0.63 | 421876 |
| 1734111000 | 0.66 | -0.035 | -5.04 | 0.72 | 0.76 | 0.65 | 1174355 |
| 1734024600 | 0.6949999 | 0.0489999 | 7.59 | 0.84 | 0.9 | 0.6889999 | 3580991 |
| 1733938200 | 0.646 | -0.008 | -1.22 | 0.649 | 0.685 | 0.645 | 241727 |
| 1733851800 | 0.654 | -0.011 | -1.65 | 0.674 | 0.686 | 0.64 | 225847 |
| 1733765400 | 0.665 | -0.035 | -5.00 | 0.729 | 0.729 | 0.66 | 393826 |
| 1733506200 | 0.7 | 0.0060001 | 0.86 | 0.6949999 | 0.738 | 0.682 | 446656 |
| 1733419800 | 0.6939999 | -0.068 | -8.92 | 0.768 | 0.8 | 0.6909999 | 783075 |
| 1733333400 | 0.762 | -0.052 | -6.39 | 0.848 | 0.89 | 0.761 | 1048803 |
| 1733247000 | 0.8139999 | 0.0749999 | 10.15 | 0.748 | 0.904 | 0.748 | 2155267 |
| 1733160600 | 0.739 | 0.069 | 10.30 | 0.733 | 0.84 | 0.6899999 | 2012172 |
| 1732901400 | 0.67 | 0.05 | 8.06 | 0.62 | 0.8199999 | 0.6 | 1357907 |
| 1732815000 | 0.62 | -0.034 | -5.20 | 0.66 | 0.678 | 0.6 | 413742 |
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
