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 | 0.03 | 3 | 1 | 1.03 | 0.99 | 2541 | 1.01524402 | DE |
| 4 | -0.03 | -2.83018867925 | 1.06 | 1.06 | 0.95 | 5560 | 1.03292364 | DE |
| 12 | -0.05 | -4.62962962963 | 1.08 | 1.08 | 0.95 | 4184 | 1.04994216 | DE |
| 26 | 0.01 | 0.980392156863 | 1.02 | 1.15 | 0.95 | 15227 | 1.08111615 | DE |
| 52 | 0.33 | 47.1428571429 | 0.7 | 1.15 | 0.7 | 17912 | 0.97798135 | DE |
| 156 | 0.105 | 11.3513513514 | 0.925 | 1.15 | 0.65 | 15542 | 0.87278255 | DE |
| 260 | -0.3 | -22.5563909774 | 1.33 | 1.42 | 0.65 | 16452 | 0.88168325 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 1539 |
| 1732642200 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.03 | 10 |
| 1732555800 | 1.01 | -0.02 | -1.94 | 1.01 | 1.01 | 1.01 | 136 |
| 1732296600 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 20 |
| 1732210200 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.99 | 6602 |
| 1732123800 | 1.01 | -0.01 | -0.98 | 1 | 1.01 | 1 | 5936 |
| 1732037400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1 | 465 |
| 1731951000 | 1.02 | 0 | 0.00 | 1 | 1.02 | 1 | 9091 |
| 1731691800 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 1 | 10953 |
| 1731605400 | 1.01 | -0.03 | -2.88 | 1 | 1.01 | 1 | 2762 |
| 1731519000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1731432600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1731346200 | 1.04 | 0 | 0.00 | 1.01 | 1.04 | 1.01 | 521 |
| 1731087000 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 0.95 | 59956 |
| 1731000600 | 1.05 | 0.02 | 1.94 | 1.03 | 1.05 | 1.03 | 22 |
| 1730914200 | 1.03 | -0.03 | -2.83 | 1.05 | 1.06 | 1.03 | 2584 |
| 1730827800 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.05 | 1793 |
| 1730741400 | 1.05 | -0.01 | -0.94 | 1.03 | 1.06 | 1.02 | 4581 |
| 1730482200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1730395800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1730309400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 200 |
| 1730223000 | 1.06 | 0.04 | 3.92 | 1.05 | 1.06 | 1.05 | 2050 |
| 1730136600 | 1.02 | -0.04 | -3.77 | 1.02 | 1.06 | 1.02 | 9867 |
| 1729873800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1729787400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 95 |
| 1729701000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.02 | 7505 |
| 1729614600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 300 |
| 1729528200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.02 | 1055 |
| 1729269000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 839 |
| 1729182600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1729096200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1729009800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1728923400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.02 | 1475 |
| 1728664200 | 1.06 | 0.01 | 0.95 | 1.02 | 1.06 | 1 | 21604 |
| 1728577800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1728491400 | 1.05 | 0 | 0.00 | 1.02 | 1.05 | 1.02 | 100 |
| 1728405000 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 5030 |
| 1728318600 | 1.05 | -0.01 | -0.94 | 1.03 | 1.05 | 1.03 | 1963 |
| 1728059400 | 1.06 | 0 | 0.00 | 1.04 | 1.06 | 1.04 | 8580 |
| 1727973000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727886600 | 1.06 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 3030 |
| 1727800200 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.06 | 227 |
| 1727713800 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 169 |
| 1727454600 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.06 | 905 |
| 1727368200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727281800 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.06 | 1 |
| 1727195400 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1727109000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 5 |
| 1726849800 | 1.07 | 0 | 0.00 | 1.04 | 1.07 | 1.03 | 42050 |
| 1726763400 | 1.07 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 5758 |
| 1726677000 | 1.07 | 0 | 0.00 | 1.05 | 1.07 | 1.04 | 7242 |
| 1726590600 | 1.07 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 7000 |
| 1726504200 | 1.07 | 0 | 0.00 | 1.05 | 1.07 | 1.04 | 349 |
| 1726245000 | 1.07 | 0 | 0.00 | 1.04 | 1.07 | 1.04 | 150 |
| 1726158600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1726072200 | 1.07 | -0.01 | -0.93 | 1.04 | 1.07 | 1.04 | 134 |
| 1725985800 | 1.08 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 1054 |
| 1725899400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.04 | 2250 |
| 1725640200 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.05 | 3455 |
| 1725553800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.03 | 6996 |
| 1725467400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725381000 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 1086 |
| 1725294600 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 22155 |
| 1725035400 | 1.07 | 0.01 | 0.94 | 1.04 | 1.07 | 1.03 | 2914 |
| 1724949000 | 1.06 | 0 | 0.00 | 1.03 | 1.06 | 1.03 | 28884 |
| 1724862600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.03 | 3167 |
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
Premium
