Premium
S521S (S521S)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3.255 | 0 | 0.00 | 3.255 | 3.255 | 3.255 | 0 |
| 1739467800 | 3.255 | 0 | 0.00 | 3.255 | 3.255 | 3.255 | 0 |
| 1739381400 | 3.255 | 0 | 0.00 | 3.255 | 3.255 | 3.255 | 0 |
| 1739295000 | 3.255 | 0.02 | 0.77 | 3.33 | 3.33 | 3.185 | 0 |
| 1739208600 | 3.23 | 0.05 | 1.57 | 3.175 | 3.325 | 3.145 | 0 |
| 1738949400 | 3.18 | 0.28 | 9.66 | 2.965 | 3.245 | 2.965 | 0 |
| 1738863000 | 2.9 | 0.34 | 13.06 | 2.715 | 2.985 | 2.6349999 | 0 |
| 1738776600 | 2.565 | -0.09 | -3.39 | 2.685 | 2.775 | 2.495 | 0 |
| 1738690200 | 2.6549999 | 0.47 | 21.51 | 2.595 | 2.665 | 2.595 | 0 |
| 1738603800 | 2.185 | -0.25 | -10.27 | 2.295 | 2.295 | 1.975 | 0 |
| 1738344600 | 2.435 | -0.05 | -2.01 | 2.465 | 2.545 | 2.415 | 0 |
| 1738258200 | 2.485 | 0.22 | 9.71 | 2.325 | 2.485 | 2.245 | 0 |
| 1738171800 | 2.265 | 0.02 | 0.89 | 2.265 | 2.275 | 2.165 | 0 |
| 1738085400 | 2.245 | 0.09 | 4.18 | 2.125 | 2.315 | 2.125 | 0 |
| 1737999000 | 2.1549999 | 0.1 | 4.87 | 1.97 | 2.225 | 1.91 | 0 |
| 1737739800 | 2.055 | 0.08 | 4.05 | 1.995 | 2.175 | 1.995 | 0 |
| 1737653400 | 1.975 | 0.18 | 10.03 | 1.755 | 2.005 | 1.755 | 0 |
| 1737567000 | 1.795 | -0.17 | -8.65 | 2.005 | 2.005 | 1.755 | 0 |
| 1737480600 | 1.965 | 0.05 | 2.61 | 1.855 | 1.965 | 1.855 | 0 |
| 1737394200 | 1.915 | 0.16 | 9.12 | 1.765 | 1.965 | 1.745 | 0 |
| 1737135000 | 1.755 | -0.01 | -0.57 | 1.775 | 1.835 | 1.735 | 0 |
| 1737048600 | 1.765 | 0.03 | 1.73 | 1.695 | 1.835 | 1.695 | 0 |
| 1736962200 | 1.735 | 0.26 | 17.23 | 1.555 | 1.785 | 1.435 | 0 |
| 1736875800 | 1.48 | 0.22 | 17.46 | 1.405 | 1.595 | 1.405 | 0 |
| 1736789400 | 1.26 | 0.08 | 6.78 | 1.205 | 1.275 | 1.095 | 0 |
| 1736530200 | 1.18 | -0.15 | -10.94 | 1.295 | 1.345 | 1.175 | 0 |
| 1736443800 | 1.325 | -0.02 | -1.12 | 1.4 | 1.4 | 1.165 | 0 |
| 1736357400 | 1.34 | -0.06 | -4.29 | 1.455 | 1.5049999 | 1.195 | 0 |
| 1736271000 | 1.4 | 0.06 | 4.48 | 1.335 | 1.5049999 | 1.205 | 0 |
| 1736184600 | 1.34 | 0.34 | 34.00 | 1.155 | 1.385 | 1.085 | 0 |
| 1735925400 | 1 | -0.2 | -16.67 | 1.145 | 1.175 | 0.965 | 0 |
| 1735839000 | 1.2 | -0.01 | -0.41 | 1.235 | 1.295 | 0.915 | 0 |
| 1735666200 | 1.205 | 0.14 | 12.62 | 1.125 | 1.205 | 1.065 | 0 |
| 1735579800 | 1.07 | 0.01 | 0.94 | 1.02 | 1.195 | 1.02 | 0 |
| 1735320600 | 1.06 | 0.2 | 22.54 | 0.88 | 1.07 | 0.86 | 0 |
| 1735061400 | 0.865 | 0.0450001 | 5.49 | 0.925 | 0.97 | 0.845 | 1000 |
| 1734975000 | 0.8199999 | 0.0099999 | 1.23 | 0.835 | 0.85 | 0.735 | 0 |
| 1734715800 | 0.81 | -0.08 | -8.99 | 0.8199999 | 0.845 | 0.665 | 1000 |
| 1734629400 | 0.89 | -0.17 | -16.04 | 0.915 | 0.945 | 0.805 | 0 |
| 1734543000 | 1.06 | 0.05 | 4.95 | 0.985 | 1.165 | 0.975 | 0 |
| 1734456600 | 1.01 | -0.11 | -9.82 | 1.025 | 1.105 | 1.0049999 | 0 |
| 1734370200 | 1.12 | -0.01 | -0.88 | 1.105 | 1.185 | 1.045 | 0 |
| 1734111000 | 1.1299999 | 0.01 | 0.89 | 1.115 | 1.205 | 1.055 | 0 |
| 1734024600 | 1.12 | -0.13 | -10.40 | 1.2549999 | 1.315 | 1.095 | 0 |
| 1733938200 | 1.25 | -0.02 | -1.57 | 1.195 | 1.335 | 1.195 | 0 |
| 1733851800 | 1.27 | -0.07 | -5.22 | 1.26 | 1.375 | 1.245 | 0 |
| 1733765400 | 1.34 | 0.3 | 28.85 | 1.04 | 1.395 | 1.04 | 0 |
| 1733506200 | 1.04 | 0.15 | 16.85 | 0.865 | 1.155 | 0.865 | 0 |
| 1733419800 | 0.89 | 0.27 | 43.55 | 0.515 | 0.955 | 0.515 | 0 |
| 1733333400 | 0.62 | 0.155 | 33.33 | 0.435 | 0.685 | 0.415 | 0 |
| 1733247000 | 0.465 | -0.045 | -8.82 | 0.49 | 0.705 | 0.42 | 0 |
| 1733160600 | 0.51 | -0.13 | -20.31 | 0.465 | 0.675 | 0.405 | 0 |
| 1732901400 | 0.64 | 0.095 | 17.43 | 0.605 | 0.705 | 0.465 | 0 |
| 1732815000 | 0.545 | 0.08 | 17.20 | 0.51 | 0.585 | 0.445 | 0 |
| 1732728600 | 0.465 | -0.15 | -24.39 | 0.335 | 0.465 | 0.295 | 1000 |
| 1732642200 | 0.615 | -0.07 | -10.22 | 0.73 | 0.73 | 0.545 | 0 |
| 1732555800 | 0.685 | -0.03 | -4.20 | 0.76 | 0.78 | 0.615 | 1000 |
| 1732296600 | 0.715 | -0.285 | -28.50 | 1.045 | 1.105 | 0.555 | 0 |
| 1732210200 | 1 | -0.03 | -2.91 | 1.125 | 1.155 | 0.925 | 0 |
| 1732123800 | 1.03 | -0.2 | -16.26 | 1.2649999 | 1.28 | 1.0049999 | 0 |
| 1732037400 | 1.23 | -0.23 | -15.75 | 1.465 | 1.5049999 | 1.065 | 0 |
| 1731951000 | 1.46 | 0.09 | 6.57 | 1.445 | 1.465 | 1.375 | 0 |
| 1731691800 | 1.37 | 0.11 | 8.30 | 1.23 | 1.435 | 1.205 | 0 |
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
