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 | 0.005 | 1 | 0.5 | 0.53 | 0.5 | 1375 | 0.52589018 | DE |
| 4 | -0.015 | -2.88461538462 | 0.52 | 0.53 | 0.5 | 2156 | 0.51858873 | DE |
| 12 | -0.01 | -1.94174757282 | 0.515 | 0.57 | 0.49 | 4685 | 0.5285658 | DE |
| 26 | -0.035 | -6.48148148148 | 0.54 | 0.57 | 0.47 | 9644 | 0.53798585 | DE |
| 52 | 0.093 | 22.572815534 | 0.412 | 0.61 | 0.33 | 10145 | 0.52798812 | DE |
| 156 | 0.221 | 77.8169014085 | 0.284 | 0.61 | 0.252 | 7695 | 0.41595849 | DE |
| 260 | 0.219 | 76.5734265734 | 0.286 | 0.71 | 0.208 | 12009 | 0.39571435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.505 | -0.025 | -4.72 | 0.525 | 0.525 | 0.505 | 1000 |
| 1738863000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1738776600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 196 |
| 1738690200 | 0.53 | 0.005 | 0.95 | 0.525 | 0.53 | 0.525 | 1028 |
| 1738603800 | 0.525 | 0 | 0.00 | 0.505 | 0.525 | 0.505 | 1025 |
| 1738344600 | 0.525 | 0 | 0.00 | 0.5 | 0.525 | 0.5 | 4626 |
| 1738258200 | 0.525 | 0.01 | 1.94 | 0.525 | 0.525 | 0.51 | 7557 |
| 1738171800 | 0.515 | -0.015 | -2.83 | 0.525 | 0.525 | 0.515 | 600 |
| 1738085400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 33 |
| 1737999000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.525 | 1274 |
| 1737739800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737653400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 22 |
| 1737567000 | 0.53 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 539 |
| 1737480600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737394200 | 0.53 | 0.02 | 3.92 | 0.525 | 0.53 | 0.52 | 84 |
| 1737135000 | 0.51 | -0.01 | -1.92 | 0.51 | 0.53 | 0.51 | 14383 |
| 1737048600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 732 |
| 1736962200 | 0.52 | -0.005 | -0.95 | 0.51 | 0.52 | 0.51 | 280 |
| 1736875800 | 0.525 | 0.015 | 2.94 | 0.525 | 0.525 | 0.525 | 130 |
| 1736789400 | 0.51 | -0.01 | -1.92 | 0.525 | 0.525 | 0.51 | 404 |
| 1736530200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 8589 |
| 1736443800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.515 | 6351 |
| 1736357400 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 11014 |
| 1736271000 | 0.51 | 0.005 | 0.99 | 0.505 | 0.53 | 0.505 | 32383 |
| 1736184600 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.5 | 717 |
| 1735925400 | 0.505 | -0.005 | -0.98 | 0.51 | 0.51 | 0.505 | 3971 |
| 1735839000 | 0.51 | -0.005 | -0.97 | 0.51 | 0.51 | 0.51 | 389 |
| 1735666200 | 0.515 | -0.015 | -2.83 | 0.51 | 0.515 | 0.51 | 470 |
| 1735579800 | 0.53 | 0.04 | 8.16 | 0.5 | 0.53 | 0.49 | 5975 |
| 1735320600 | 0.49 | -0.015 | -2.97 | 0.5 | 0.5 | 0.49 | 4943 |
| 1735061400 | 0.505 | -0.005 | -0.98 | 0.505 | 0.505 | 0.505 | 2440 |
| 1734975000 | 0.51 | -0.005 | -0.97 | 0.505 | 0.51 | 0.505 | 1750 |
| 1734715800 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 1000 |
| 1734629400 | 0.515 | 0.015 | 3.00 | 0.515 | 0.515 | 0.515 | 40 |
| 1734543000 | 0.5 | -0.015 | -2.91 | 0.5 | 0.5 | 0.5 | 3617 |
| 1734456600 | 0.515 | 0.005 | 0.98 | 0.505 | 0.515 | 0.505 | 2000 |
| 1734370200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1734111000 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 180 |
| 1734024600 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 19 |
| 1733938200 | 0.5 | -0.015 | -2.91 | 0.5 | 0.51 | 0.5 | 1356 |
| 1733851800 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 388 |
| 1733765400 | 0.515 | 0.005 | 0.98 | 0.515 | 0.515 | 0.515 | 250 |
| 1733506200 | 0.51 | -0.01 | -1.92 | 0.515 | 0.525 | 0.51 | 10683 |
| 1733419800 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 2057 |
| 1733333400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.51 | 13451 |
| 1733247000 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.52 | 5615 |
| 1733160600 | 0.53 | -0.01 | -1.85 | 0.52 | 0.53 | 0.5 | 20440 |
| 1732901400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 150 |
| 1732815000 | 0.54 | 0.01 | 1.89 | 0.535 | 0.54 | 0.535 | 2020 |
| 1732728600 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 2115 |
| 1732642200 | 0.51 | -0.04 | -7.27 | 0.525 | 0.525 | 0.51 | 11220 |
| 1732555800 | 0.55 | 0.005 | 0.92 | 0.535 | 0.55 | 0.53 | 7549 |
| 1732296600 | 0.545 | -0.025 | -4.39 | 0.56 | 0.56 | 0.515 | 1667 |
| 1732210200 | 0.5699999 | 0.005 | 0.88 | 0.55 | 0.5699999 | 0.55 | 4790 |
| 1732123800 | 0.5649999 | 0 | 0.00 | 0.55 | 0.5649999 | 0.55 | 35000 |
| 1732037400 | 0.5649999 | -0.005 | -0.88 | 0.56 | 0.5649999 | 0.56 | 290 |
| 1731951000 | 0.5699999 | 0.0149999 | 2.70 | 0.555 | 0.5699999 | 0.555 | 10000 |
| 1731691800 | 0.555 | 0.03 | 5.71 | 0.515 | 0.555 | 0.5 | 12507 |
| 1731605400 | 0.525 | -0.03 | -5.41 | 0.5 | 0.525 | 0.5 | 3945 |
| 1731519000 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 0 |
| 1731432600 | 0.555 | 0.01 | 1.83 | 0.52 | 0.555 | 0.51 | 2376 |
| 1731346200 | 0.545 | -0.005 | -0.91 | 0.525 | 0.545 | 0.52 | 4260 |
| 1731087000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 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
