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 | 0.05 | 4.25531914894 | 1.175 | 1.275 | 1.075 | 10272050 | 1.17255205 | DE |
| 4 | -0.125 | -9.25925925926 | 1.35 | 1.4 | 1.075 | 4438237 | 1.21181957 | DE |
| 12 | -0.45 | -26.8656716418 | 1.675 | 2.25 | 1.025 | 5733373 | 1.60875871 | DE |
| 26 | -0.15 | -10.9090909091 | 1.375 | 2.25 | 1.025 | 5292456 | 1.660013 | DE |
| 52 | -1.875 | -60.4838709677 | 3.1 | 3.1 | 1.025 | 7904549 | 1.77132919 | DE |
| 156 | -1.175 | -48.9583333333 | 2.4 | 6.3 | 1.025 | 5841772 | 2.79023806 | DE |
| 260 | -2.025 | -62.3076923077 | 3.25 | 8.8 | 1.025 | 6674773 | 3.41183589 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 1.25 | 0.13 | 11.11 | 1.125 | 1.25 | 1.125 | 11722969 |
| 1735320600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.075 | 17979887 |
| 1735061400 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.125 | 1113295 |
| 1734975000 | 1.175 | 0.08 | 6.82 | 1.175 | 1.175 | 1.175 | 5284708 |
| 1734715800 | 1.1 | -0.08 | -6.78 | 1.175 | 1.175 | 1.1 | 2119678 |
| 1734629400 | 1.18 | -0.05 | -3.67 | 1.225 | 1.225 | 1.125 | 6211907 |
| 1734543000 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 427305 |
| 1734456600 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 1056648 |
| 1734370200 | 1.25 | 0 | 0.00 | 1.225 | 1.25 | 1.225 | 5809380 |
| 1734111000 | 1.25 | 0.02 | 2.04 | 1.225 | 1.25 | 1.225 | 3682017 |
| 1734024600 | 1.225 | 0 | 0.00 | 1.225 | 1.25 | 1.225 | 2648745 |
| 1733938200 | 1.225 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 979481 |
| 1733851800 | 1.225 | -0.08 | -5.77 | 1.25 | 1.25 | 1.225 | 3122459 |
| 1733765400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.25 | 4184640 |
| 1733506200 | 1.3 | 0.03 | 1.96 | 1.275 | 1.3 | 1.25 | 5744924 |
| 1733419800 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 2683480 |
| 1733333400 | 1.275 | 0 | 0.00 | 1.3 | 1.3 | 1.275 | 2173025 |
| 1733247000 | 1.275 | -0.08 | -5.56 | 1.35 | 1.4 | 1.275 | 2943721 |
| 1733160600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.325 | 2774379 |
| 1732901400 | 1.35 | -0.05 | -3.57 | 1.35 | 1.35 | 1.325 | 916450 |
| 1732815000 | 1.4 | 0.05 | 3.70 | 1.45 | 1.45 | 1.35 | 1876323 |
| 1732728600 | 1.35 | -0.03 | -1.82 | 1.35 | 1.35 | 1.325 | 808954 |
| 1732642200 | 1.375 | 0.13 | 10.00 | 1.25 | 1.4 | 1.25 | 6107476 |
| 1732555800 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.225 | 5520339 |
| 1732296600 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.275 | 3645242 |
| 1732210200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1640628 |
| 1732123800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 4029029 |
| 1732037400 | 1.35 | -0.08 | -5.26 | 1.025 | 1.375 | 1.025 | 12389496 |
| 1731951000 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.325 | 12986420 |
| 1731691800 | 1.425 | -0.13 | -8.06 | 1.55 | 1.575 | 1.425 | 19418743 |
| 1731605400 | 1.55 | -0.2 | -11.43 | 1.725 | 1.725 | 1.45 | 20934456 |
| 1731519000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1605113 |
| 1731432600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 5139705 |
| 1731346200 | 1.75 | -0.1 | -5.41 | 1.825 | 1.825 | 1.725 | 4880079 |
| 1731087000 | 1.85 | -0.06 | -3.14 | 1.9 | 1.9 | 1.825 | 4976144 |
| 1731000600 | 1.91 | -0.32 | -14.16 | 2.225 | 2.225 | 1.9 | 22299785 |
| 1730914200 | 2.225 | 0.1 | 4.71 | 2.125 | 2.25 | 2.125 | 19652873 |
| 1730827800 | 2.125 | 0.28 | 14.86 | 1.85 | 2.225 | 1.85 | 13330046 |
| 1730741400 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 3913942 |
| 1730482200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.875 | 3849912 |
| 1730395800 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.875 | 4090062 |
| 1730309400 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 3449861 |
| 1730223000 | 1.85 | -0.08 | -3.90 | 1.925 | 1.925 | 1.85 | 3554288 |
| 1730136600 | 1.925 | -0.15 | -7.23 | 2.05 | 2.075 | 1.925 | 5964367 |
| 1729873800 | 2.075 | 0.08 | 3.75 | 1.975 | 2.15 | 1.9 | 17098251 |
| 1729787400 | 2 | 0.3 | 17.65 | 1.65 | 2.05 | 1.65 | 16025613 |
| 1729701000 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 3267147 |
| 1729614600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 824622 |
| 1729528200 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 4009346 |
| 1729269000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 6423244 |
| 1729182600 | 1.65 | 0.02 | 1.54 | 1.625 | 1.65 | 1.625 | 1499187 |
| 1729096200 | 1.625 | -0.02 | -0.91 | 1.6 | 1.625 | 1.6 | 2709525 |
| 1729009800 | 1.6399999 | -0.01 | -0.61 | 1.625 | 1.6399999 | 1.575 | 4179035 |
| 1728923400 | 1.65 | 0.02 | 1.54 | 1.625 | 1.675 | 1.625 | 3287940 |
| 1728664200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 2376461 |
| 1728577800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 391935 |
| 1728491400 | 1.625 | 0 | 0.00 | 1.65 | 1.7 | 1.625 | 2420131 |
| 1728405000 | 1.625 | -0.05 | -2.99 | 1.675 | 1.7 | 1.625 | 468923 |
| 1728318600 | 1.675 | -0.05 | -2.90 | 1.725 | 1.725 | 1.675 | 2372529 |
| 1728059400 | 1.725 | 0.03 | 1.47 | 1.7 | 1.725 | 1.7 | 2487771 |
| 1727973000 | 1.7 | 0.15 | 9.68 | 1.55 | 1.7 | 1.55 | 4978556 |
| 1727886600 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 1151562 |
| 1727800200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 2939887 |
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
