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 | 5.885 | 480.408163265 | 1.225 | 9.295 | 1.2 | 13658307 | 5.93385117 | DE |
| 4 | 5.379 | 310.745233969 | 1.731 | 9.295 | 1.152 | 4239396 | 5.03951468 | DE |
| 12 | 4.132 | 138.75083949 | 2.978 | 9.295 | 1.152 | 1741464 | 4.61552334 | DE |
| 26 | 2.886 | 68.3238636364 | 4.224 | 9.295 | 1.152 | 875551 | 4.51595502 | DE |
| 52 | 3.372 | 90.2086677368 | 3.738 | 9.295 | 1.152 | 518386 | 4.44136122 | DE |
| 156 | -2.102 | -22.8180633956 | 9.212 | 11.39 | 1.152 | 514990 | 6.21223279 | DE |
| 260 | -2.92 | -29.112662014 | 10.03 | 13.42 | 1.152 | 610471 | 7.86835144 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5.835 | -1.08 | -15.62 | 6.935 | 6.95 | 5.5199999 | 8071857 |
| 1741282200 | 6.915 | -0.93 | -11.85 | 8.7 | 9.295 | 5.54 | 17170429 |
| 1741195800 | 7.845 | 4.28 | 119.75 | 4.406 | 8.85 | 3.966 | 22510901 |
| 1741109400 | 3.57 | 1.55 | 77.08 | 2.8 | 4.496 | 2.66 | 13768133 |
| 1741023000 | 2.016 | 0.82 | 68.14 | 1.225 | 2.0299999 | 1.2 | 6770216 |
| 1740763800 | 1.199 | -0.01 | -0.42 | 1.19 | 1.243 | 1.185 | 957433 |
| 1740677400 | 1.204 | -0.09 | -7.17 | 1.301 | 1.301 | 1.197 | 1099449 |
| 1740591000 | 1.297 | -0.05 | -3.93 | 1.354 | 1.389 | 1.289 | 746284 |
| 1740504600 | 1.35 | 0.06 | 4.25 | 1.43 | 1.43 | 1.338 | 2247290 |
| 1740418200 | 1.295 | 0.12 | 10.03 | 1.154 | 1.37 | 1.152 | 2466753 |
| 1740159000 | 1.177 | -0.04 | -3.52 | 1.203 | 1.235 | 1.154 | 820199 |
| 1740072600 | 1.22 | -0.05 | -4.09 | 1.266 | 1.275 | 1.22 | 410829 |
| 1739986200 | 1.272 | -0.02 | -1.70 | 1.285 | 1.33 | 1.252 | 622934 |
| 1739899800 | 1.294 | -0.02 | -1.15 | 1.31 | 1.363 | 1.25 | 1161115 |
| 1739813400 | 1.309 | -0.08 | -5.83 | 1.37 | 1.417 | 1.309 | 1129496 |
| 1739554200 | 1.3899999 | -0.33 | -19.14 | 1.759 | 1.803 | 1.3899999 | 3553917 |
| 1739467800 | 1.719 | -0 | -0.06 | 1.745 | 1.758 | 1.719 | 285279 |
| 1739381400 | 1.72 | -0.03 | -1.71 | 1.751 | 1.811 | 1.72 | 419340 |
| 1739295000 | 1.75 | 0.03 | 1.57 | 1.723 | 1.758 | 1.709 | 226846 |
| 1739208600 | 1.723 | 0 | 0.17 | 1.731 | 1.786 | 1.69 | 349220 |
| 1738949400 | 1.72 | -0.02 | -0.86 | 1.748 | 1.784 | 1.713 | 408167 |
| 1738863000 | 1.735 | 0.07 | 4.14 | 1.67 | 1.753 | 1.668 | 433552 |
| 1738776600 | 1.666 | -0.02 | -1.01 | 1.69 | 1.725 | 1.651 | 412774 |
| 1738690200 | 1.683 | -0.01 | -0.47 | 1.675 | 1.711 | 1.664 | 312938 |
| 1738603800 | 1.691 | -0.04 | -2.25 | 1.68 | 1.725 | 1.68 | 400503 |
| 1738344600 | 1.73 | -0.06 | -3.41 | 1.83 | 1.841 | 1.73 | 568382 |
| 1738258200 | 1.791 | -0.02 | -1.16 | 1.814 | 1.852 | 1.79 | 374390 |
| 1738171800 | 1.812 | -0.15 | -7.46 | 1.958 | 1.96 | 1.805 | 721434 |
| 1738085400 | 1.958 | -0.06 | -2.97 | 2.012 | 2.032 | 1.958 | 372248 |
| 1737999000 | 2.0179999 | 0.01 | 0.70 | 2.0019999 | 2.118 | 1.999 | 525959 |
| 1737739800 | 2.004 | 0 | 0.10 | 2.024 | 2.048 | 1.989 | 302861 |
| 1737653400 | 2.0019999 | -0.13 | -6.01 | 2.042 | 2.048 | 1.984 | 449971 |
| 1737567000 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1737480600 | 2.13 | -0.1 | -4.40 | 2.21 | 2.236 | 2.13 | 239551 |
| 1737394200 | 2.228 | 0.08 | 3.53 | 2.152 | 2.228 | 2.152 | 203735 |
| 1737135000 | 2.152 | 0.05 | 2.48 | 2.094 | 2.192 | 2.07 | 217689 |
| 1737048600 | 2.1 | 0.01 | 0.29 | 2.1 | 2.16 | 2.05 | 275227 |
| 1736962200 | 2.094 | -0.01 | -0.29 | 2.112 | 2.154 | 2.074 | 312942 |
| 1736875800 | 2.1 | 0.09 | 4.58 | 2.02 | 2.118 | 2 | 354378 |
| 1736789400 | 2.008 | -0.07 | -3.28 | 2.06 | 2.08 | 2.008 | 248764 |
| 1736530200 | 2.076 | -0.02 | -1.14 | 2.1 | 2.13 | 2.074 | 186237 |
| 1736443800 | 2.1 | -0.01 | -0.38 | 2.108 | 2.2 | 2.062 | 382468 |
| 1736357400 | 2.108 | -0.09 | -4.27 | 2.206 | 2.22 | 2.1 | 216644 |
| 1736271000 | 2.202 | -0.02 | -0.81 | 2.21 | 2.286 | 2.202 | 276649 |
| 1736184600 | 2.22 | 0.05 | 2.30 | 2.228 | 2.294 | 2.206 | 430240 |
| 1735925400 | 2.17 | -0.04 | -1.63 | 2.222 | 2.23 | 2.16 | 175800 |
| 1735839000 | 2.206 | -0.06 | -2.73 | 2.294 | 2.318 | 2.196 | 237194 |
| 1735666200 | 2.2679999 | -0 | -0.09 | 2.25 | 2.324 | 2.25 | 139924 |
| 1735579800 | 2.27 | 0.05 | 2.07 | 2.228 | 2.2839999 | 2.206 | 381222 |
| 1735320600 | 2.224 | -0.04 | -1.85 | 2.292 | 2.37 | 2.224 | 522290 |
| 1735061400 | 2.266 | -0.02 | -1.05 | 2.294 | 2.36 | 2.266 | 189012 |
| 1734975000 | 2.29 | -0.18 | -7.21 | 2.444 | 2.486 | 2.2719999 | 515690 |
| 1734715800 | 2.468 | -0.21 | -7.91 | 2.662 | 2.664 | 2.468 | 2289561 |
| 1734629400 | 2.68 | -0.17 | -6.03 | 2.86 | 2.86 | 2.68 | 291595 |
| 1734543000 | 2.852 | -0.04 | -1.38 | 2.898 | 3 | 2.804 | 377304 |
| 1734456600 | 2.892 | 0.01 | 0.49 | 2.886 | 2.94 | 2.84 | 150568 |
| 1734370200 | 2.878 | -0.13 | -4.32 | 2.978 | 2.998 | 2.878 | 188447 |
| 1734111000 | 3.008 | -0.11 | -3.59 | 3.118 | 3.12 | 2.976 | 230217 |
| 1734024600 | 3.12 | 0.02 | 0.65 | 3.102 | 3.144 | 3.082 | 124443 |
| 1733938200 | 3.1 | -0.09 | -2.88 | 3.18 | 3.21 | 3.092 | 180862 |
| 1733851800 | 3.192 | -0.02 | -0.56 | 3.22 | 3.2679999 | 3.192 | 212103 |
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
