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 | -0.036 | -3.49514563107 | 1.03 | 1.03 | 0.934 | 106685 | 0.99049499 | DE |
| 4 | 0.41 | 70.2054794521 | 0.584 | 1.18 | 0.53 | 221388 | 0.93457591 | DE |
| 12 | 0.325 | 48.5799701046 | 0.669 | 1.18 | 0.53 | 95052 | 0.88166528 | DE |
| 26 | 0.277 | 38.6331938633 | 0.717 | 1.18 | 0.53 | 59189 | 0.83580341 | DE |
| 52 | -0.06 | -5.69259962049 | 1.054 | 1.21 | 0.53 | 43585 | 0.88935324 | DE |
| 156 | -1.016 | -50.5472636816 | 2.01 | 2.4 | 0.53 | 33483 | 1.36929439 | DE |
| 260 | -0.496 | -33.288590604 | 1.49 | 3.15 | 0.53 | 67549 | 1.96490132 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 0.998 | 0.038 | 3.96 | 0.95 | 1.0049999 | 0.934 | 169182 |
| 1749745800 | 0.96 | -0.014 | -1.44 | 0.974 | 0.988 | 0.96 | 53852 |
| 1749659400 | 0.974 | 0.002 | 0.21 | 0.956 | 0.99 | 0.952 | 45490 |
| 1749573000 | 0.972 | -0.038 | -3.76 | 1.03 | 1.03 | 0.97 | 106421 |
| 1749486600 | 1.01 | 0.06 | 6.77 | 1.03 | 1.03 | 0.982 | 158478 |
| 1749227400 | 0.946 | -0.05 | -5.02 | 0.996 | 1.035 | 0.92 | 257932 |
| 1749141000 | 0.996 | -0.084 | -7.78 | 1.095 | 1.1 | 0.986 | 255190 |
| 1749054600 | 1.08 | 0.18 | 20.00 | 0.918 | 1.1 | 0.916 | 700904 |
| 1748968200 | 0.9 | -0.082 | -8.35 | 0.944 | 0.998 | 0.87 | 381675 |
| 1748881800 | 0.982 | 0.31 | 46.13 | 0.738 | 1.18 | 0.73 | 1611399 |
| 1748622600 | 0.672 | -0.008 | -1.18 | 0.66 | 0.68 | 0.66 | 40428 |
| 1748536200 | 0.68 | 0.024 | 3.66 | 0.67 | 0.6879999 | 0.658 | 38202 |
| 1748449800 | 0.656 | -0.004 | -0.61 | 0.644 | 0.668 | 0.64 | 23626 |
| 1748363400 | 0.66 | -0.028 | -4.07 | 0.698 | 0.698 | 0.64 | 65314 |
| 1748277000 | 0.6879999 | 0.0779999 | 12.79 | 0.6879999 | 0.6899999 | 0.64 | 105744 |
| 1748017800 | 0.61 | 0.048 | 8.54 | 0.58 | 0.6899999 | 0.58 | 214712 |
| 1747931400 | 0.562 | -0.012 | -2.09 | 0.58 | 0.58 | 0.53 | 126439 |
| 1747845000 | 0.574 | -0.006 | -1.03 | 0.58 | 0.584 | 0.5719999 | 26471 |
| 1747758600 | 0.58 | -0.006 | -1.02 | 0.582 | 0.59 | 0.58 | 31577 |
| 1747672200 | 0.586 | 0.002 | 0.34 | 0.584 | 0.59 | 0.582 | 14720 |
| 1747413000 | 0.584 | -0.004 | -0.68 | 0.586 | 0.592 | 0.582 | 17519 |
| 1747326600 | 0.588 | 0 | 0.00 | 0.594 | 0.596 | 0.588 | 12881 |
| 1747240200 | 0.588 | -0.002 | -0.34 | 0.594 | 0.594 | 0.584 | 12989 |
| 1747153800 | 0.59 | -0.002 | -0.34 | 0.6 | 0.6 | 0.586 | 22317 |
| 1747067400 | 0.592 | -0.01 | -1.66 | 0.614 | 0.614 | 0.592 | 47842 |
| 1746808200 | 0.602 | 0 | 0.00 | 0.6 | 0.606 | 0.6 | 12254 |
| 1746721800 | 0.602 | -0.004 | -0.66 | 0.604 | 0.61 | 0.6 | 8672 |
| 1746635400 | 0.606 | 0.002 | 0.33 | 0.606 | 0.618 | 0.606 | 13955 |
| 1746549000 | 0.604 | -0.006 | -0.98 | 0.61 | 0.614 | 0.604 | 15590 |
| 1746462600 | 0.61 | 0.006 | 0.99 | 0.61 | 0.624 | 0.61 | 25169 |
| 1746203400 | 0.604 | -0.01 | -1.63 | 0.59 | 0.618 | 0.59 | 25279 |
| 1746030600 | 0.614 | 0 | 0.00 | 0.616 | 0.626 | 0.614 | 8704 |
| 1745944200 | 0.614 | 0 | 0.00 | 0.622 | 0.622 | 0.614 | 6220 |
| 1745857800 | 0.614 | -0.004 | -0.65 | 0.616 | 0.618 | 0.61 | 9743 |
| 1745598600 | 0.618 | 0.006 | 0.98 | 0.61 | 0.62 | 0.604 | 10670 |
| 1745512200 | 0.612 | 0.012 | 2.00 | 0.61 | 0.618 | 0.6 | 24088 |
| 1745425800 | 0.6 | 0.004 | 0.67 | 0.606 | 0.614 | 0.6 | 16324 |
| 1745339400 | 0.596 | -0.014 | -2.30 | 0.62 | 0.62 | 0.596 | 19675 |
| 1744907400 | 0.61 | -0.004 | -0.65 | 0.62 | 0.622 | 0.61 | 13017 |
| 1744821000 | 0.614 | -0.026 | -4.06 | 0.648 | 0.648 | 0.59 | 57634 |
| 1744734600 | 0.64 | -0.002 | -0.31 | 0.65 | 0.652 | 0.636 | 19021 |
| 1744648200 | 0.642 | 0 | 0.00 | 0.64 | 0.648 | 0.636 | 32834 |
| 1744389000 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1744302600 | 0.642 | 0.03 | 4.90 | 0.62 | 0.648 | 0.62 | 36031 |
| 1744216200 | 0.612 | 0.012 | 2.00 | 0.6 | 0.62 | 0.6 | 42448 |
| 1744129800 | 0.6 | 0.0300001 | 5.26 | 0.554 | 0.608 | 0.554 | 47756 |
| 1744043400 | 0.5699999 | -0.041 | -6.71 | 0.554 | 0.58 | 0.55 | 61174 |
| 1743784200 | 0.611 | -0.029 | -4.53 | 0.64 | 0.649 | 0.59 | 34093 |
| 1743697800 | 0.64 | -0.02 | -3.03 | 0.65 | 0.653 | 0.635 | 47830 |
| 1743611400 | 0.66 | 0 | 0.00 | 0.664 | 0.666 | 0.66 | 6031 |
| 1743525000 | 0.66 | 0 | 0.00 | 0.664 | 0.667 | 0.66 | 11177 |
| 1743438600 | 0.66 | -0.006 | -0.90 | 0.654 | 0.664 | 0.654 | 57590 |
| 1743183000 | 0.666 | -0.005 | -0.75 | 0.684 | 0.684 | 0.666 | 40182 |
| 1743096600 | 0.671 | 0.007 | 1.05 | 0.676 | 0.676 | 0.665 | 15539 |
| 1743010200 | 0.664 | 0.001 | 0.15 | 0.664 | 0.68 | 0.664 | 19190 |
| 1742923800 | 0.663 | 0.001 | 0.15 | 0.665 | 0.671 | 0.662 | 31190 |
| 1742837400 | 0.662 | -0.006 | -0.90 | 0.669 | 0.674 | 0.662 | 12521 |
| 1742578200 | 0.668 | 0.006 | 0.91 | 0.67 | 0.676 | 0.665 | 31720 |
| 1742491800 | 0.662 | -0.009 | -1.34 | 0.668 | 0.672 | 0.66 | 44992 |
| 1742405400 | 0.671 | -0.007 | -1.03 | 0.676 | 0.6919999 | 0.671 | 22800 |
| 1742319000 | 0.678 | -0.005 | -0.73 | 0.681 | 0.684 | 0.674 | 40036 |
| 1742232600 | 0.683 | -0.008 | -1.16 | 0.6879999 | 0.698 | 0.681 | 31256 |
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
