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 | 0.195 | 10.5121293801 | 1.855 | 2.06 | 1.825 | 42032 | 1.91517636 | DE |
| 4 | 0.225 | 12.3287671233 | 1.825 | 2.06 | 1.77 | 47280 | 1.85335119 | DE |
| 12 | 0.28 | 15.8192090395 | 1.77 | 2.06 | 1.64 | 31900 | 1.8441538 | DE |
| 26 | 0.32 | 18.4971098266 | 1.73 | 2.06 | 1.63 | 22966 | 1.80427597 | DE |
| 52 | 0.33 | 19.1860465116 | 1.72 | 2.06 | 1.5 | 17531 | 1.76753372 | DE |
| 156 | 0.73 | 55.303030303 | 1.32 | 2.1 | 0.802 | 16390 | 1.51506082 | DE |
| 260 | 1.685 | 461.643835616 | 0.365 | 2.1 | 0.36 | 23740 | 1.11776913 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 1.97 | 0.02 | 1.03 | 1.95 | 1.97 | 1.91 | 64025 |
| 1747672200 | 1.95 | 0.09 | 4.84 | 1.895 | 1.95 | 1.84 | 45447 |
| 1747413000 | 1.86 | 0.04 | 1.92 | 1.89 | 1.89 | 1.84 | 5614 |
| 1747326600 | 1.825 | -0.03 | -1.62 | 1.855 | 1.89 | 1.825 | 53040 |
| 1747240200 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
| 1747153800 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
| 1747067400 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
| 1746808200 | 1.855 | -0.07 | -3.39 | 1.9 | 1.9 | 1.85 | 43925 |
| 1746721800 | 1.92 | 0.07 | 3.50 | 1.85 | 1.92 | 1.85 | 31696 |
| 1746635400 | 1.855 | 0.01 | 0.54 | 1.84 | 1.875 | 1.835 | 29308 |
| 1746549000 | 1.845 | -0.04 | -2.12 | 1.875 | 1.875 | 1.825 | 6111 |
| 1746462600 | 1.885 | 0.07 | 3.57 | 1.805 | 1.885 | 1.805 | 49144 |
| 1746203400 | 1.82 | 0.01 | 0.28 | 1.82 | 1.85 | 1.795 | 69793 |
| 1746030600 | 1.815 | -0.04 | -2.16 | 1.88 | 1.98 | 1.8 | 327935 |
| 1745944200 | 1.855 | 0 | 0.27 | 1.85 | 1.855 | 1.85 | 2255 |
| 1745857800 | 1.85 | 0.03 | 1.37 | 1.79 | 1.85 | 1.79 | 5603 |
| 1745598600 | 1.825 | 0.04 | 2.24 | 1.8 | 1.825 | 1.8 | 9962 |
| 1745512200 | 1.785 | -0.03 | -1.38 | 1.77 | 1.785 | 1.77 | 760 |
| 1745425800 | 1.81 | 0.04 | 2.26 | 1.825 | 1.825 | 1.8 | 10000 |
| 1745339400 | 1.77 | -0.03 | -1.39 | 1.76 | 1.795 | 1.76 | 16976 |
| 1744907400 | 1.795 | 0.02 | 1.41 | 1.775 | 1.795 | 1.775 | 5100 |
| 1744821000 | 1.77 | -0.06 | -3.01 | 1.825 | 1.84 | 1.75 | 67353 |
| 1744734600 | 1.825 | 0.02 | 1.11 | 1.835 | 1.84 | 1.825 | 3198 |
| 1744648200 | 1.805 | 0 | 0.00 | 1.8 | 1.83 | 1.8 | 9040 |
| 1744389000 | 1.805 | 0.01 | 0.56 | 1.84 | 1.845 | 1.805 | 2890 |
| 1744302600 | 1.795 | 0.01 | 0.84 | 1.795 | 1.845 | 1.78 | 57512 |
| 1744216200 | 1.78 | -0.02 | -1.11 | 1.77 | 1.795 | 1.755 | 30460 |
| 1744129800 | 1.8 | -0.02 | -1.10 | 1.76 | 1.8 | 1.76 | 19006 |
| 1744043400 | 1.82 | -0.08 | -4.21 | 1.82 | 1.82 | 1.6399999 | 67475 |
| 1743787800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1743701400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1743615000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1743528600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1743442200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1743183000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1743096600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1743010200 | 1.9 | 0 | 0.26 | 1.895 | 1.9 | 1.865 | 7248 |
| 1742923800 | 1.895 | 0.01 | 0.53 | 1.885 | 1.9 | 1.885 | 27550 |
| 1742837400 | 1.885 | 0.01 | 0.53 | 1.86 | 1.89 | 1.84 | 24051 |
| 1742578200 | 1.875 | -0.02 | -0.79 | 1.85 | 1.885 | 1.845 | 4200 |
| 1742491800 | 1.89 | -0.03 | -1.31 | 1.865 | 1.895 | 1.83 | 16722 |
| 1742405400 | 1.915 | 0 | 0.00 | 1.915 | 1.915 | 1.915 | 0 |
| 1742319000 | 1.915 | -0.01 | -0.26 | 1.87 | 1.92 | 1.87 | 39379 |
| 1742232600 | 1.92 | 0.02 | 1.05 | 1.905 | 1.925 | 1.83 | 27908 |
| 1741973400 | 1.9 | 0.05 | 2.70 | 1.89 | 1.995 | 1.88 | 121472 |
| 1741887000 | 1.85 | 0.03 | 1.65 | 1.82 | 1.85 | 1.81 | 22525 |
| 1741800600 | 1.82 | 0.04 | 1.96 | 1.8 | 1.82 | 1.795 | 17260 |
| 1741714200 | 1.785 | -0.02 | -0.83 | 1.78 | 1.815 | 1.775 | 9296 |
| 1741627800 | 1.8 | 0 | 0.00 | 1.77 | 1.815 | 1.77 | 8889 |
| 1741368600 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.79 | 3400 |
| 1741282200 | 1.79 | -0.01 | -0.56 | 1.785 | 1.79 | 1.76 | 15316 |
| 1741195800 | 1.8 | 0.05 | 2.56 | 1.765 | 1.82 | 1.765 | 20296 |
| 1741109400 | 1.755 | -0.05 | -2.50 | 1.755 | 1.765 | 1.755 | 1627 |
| 1741023000 | 1.8 | 0.01 | 0.56 | 1.77 | 1.8 | 1.76 | 6741 |
| 1740763800 | 1.79 | 0.02 | 1.13 | 1.75 | 1.82 | 1.74 | 30018 |
| 1740677400 | 1.77 | 0.01 | 0.28 | 1.795 | 1.795 | 1.735 | 42490 |
| 1740591000 | 1.765 | -0.01 | -0.56 | 1.77 | 1.77 | 1.765 | 2050 |
| 1740504600 | 1.775 | -0.02 | -1.11 | 1.75 | 1.79 | 1.75 | 3752 |
| 1740418200 | 1.795 | 0.03 | 1.99 | 1.785 | 1.795 | 1.76 | 790 |
| 1740159000 | 1.76 | -0.03 | -1.68 | 1.78 | 1.78 | 1.76 | 8652 |
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
