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 | 0.1 | 6.06060606061 | 1.65 | 1.78 | 1.625 | 5407986 | 1.75111523 | DE |
| 4 | 0.525 | 42.8571428571 | 1.225 | 1.78 | 1.225 | 5926575 | 1.54383993 | DE |
| 12 | 0.4 | 29.6296296296 | 1.35 | 1.78 | 1.075 | 4368308 | 1.38942195 | DE |
| 26 | 0 | 0 | 1.75 | 2.25 | 1.025 | 5061940 | 1.63749362 | DE |
| 52 | -0.5 | -22.2222222222 | 2.25 | 2.5 | 1.025 | 7960071 | 1.70050166 | DE |
| 156 | -1.9 | -52.0547945205 | 3.65 | 6.3 | 1.025 | 5727629 | 2.73352173 | DE |
| 260 | -0.95 | -35.1851851852 | 2.7 | 8.8 | 1.025 | 6731393 | 3.38460459 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1.75 | 0 | 0.00 | 1.75 | 1.775 | 1.725 | 6031376 |
| 1739208600 | 1.75 | 0.08 | 4.48 | 1.675 | 1.75 | 1.675 | 6732369 |
| 1738949400 | 1.675 | -0.05 | -2.90 | 1.725 | 1.725 | 1.675 | 2643056 |
| 1738863000 | 1.725 | -0.06 | -3.09 | 1.725 | 1.75 | 1.725 | 2192893 |
| 1738776600 | 1.78 | 0.13 | 7.88 | 1.65 | 1.78 | 1.625 | 9440238 |
| 1738690200 | 1.65 | 0.15 | 10.00 | 1.55 | 1.725 | 1.55 | 20184311 |
| 1738603800 | 1.5 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 2221683 |
| 1738344600 | 1.5 | -0.15 | -9.09 | 1.575 | 1.575 | 1.5 | 4257442 |
| 1738258200 | 1.65 | 0.1 | 6.45 | 1.6 | 1.65 | 1.575 | 1899298 |
| 1738171800 | 1.55 | 0.1 | 6.90 | 1.45 | 1.6 | 1.45 | 9039512 |
| 1738085400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1633258 |
| 1737999000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 3687238 |
| 1737739800 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.375 | 7688196 |
| 1737653400 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 616825 |
| 1737567000 | 1.425 | 0.03 | 1.79 | 1.4 | 1.425 | 1.4 | 1165059 |
| 1737480600 | 1.4 | -0.03 | -1.75 | 1.425 | 1.425 | 1.4 | 1474675 |
| 1737394200 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 2850687 |
| 1737135000 | 1.425 | 0.08 | 5.56 | 1.375 | 1.475 | 1.35 | 7248141 |
| 1737048600 | 1.35 | -0.02 | -1.46 | 1.425 | 1.55 | 1.35 | 4550346 |
| 1736962200 | 1.37 | 0.15 | 11.84 | 1.225 | 1.55 | 1.225 | 22974891 |
| 1736875800 | 1.225 | -0.03 | -2.00 | 1.225 | 1.225 | 1.225 | 770762 |
| 1736789400 | 1.25 | -0.03 | -1.96 | 1.25 | 1.25 | 1.225 | 1682129 |
| 1736530200 | 1.275 | -0.03 | -1.92 | 1.275 | 1.275 | 1.275 | 912811 |
| 1736443800 | 1.3 | 0.02 | 1.56 | 1.3 | 1.3 | 1.25 | 941544 |
| 1736357400 | 1.28 | -0.07 | -5.19 | 1.3 | 1.3 | 1.225 | 4004121 |
| 1736271000 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 5174388 |
| 1736184600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 2841801 |
| 1735925400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 568138 |
| 1735839000 | 1.3 | 0.03 | 1.96 | 1.275 | 1.3 | 1.275 | 3319681 |
| 1735666200 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.225 | 3762677 |
| 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 |
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
