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 | -11.4942528736 | 0.435 | 0.435 | 0.385 | 186166 | 0.42587437 | DE |
| 4 | -0.04 | -9.41176470588 | 0.425 | 0.49 | 0.385 | 979614 | 0.46449412 | DE |
| 12 | -0.015 | -3.75 | 0.4 | 0.49 | 0.375 | 1859485 | 0.43043652 | DE |
| 26 | -0.265 | -40.7692307692 | 0.65 | 0.75 | 0.375 | 1390823 | 0.50059537 | DE |
| 52 | -0.54 | -58.3783783784 | 0.925 | 1.05 | 0.375 | 1452125 | 0.63836577 | DE |
| 156 | -3.365 | -89.7333333333 | 3.75 | 4.1235 | 0.375 | 1229629 | 1.29806757 | DE |
| 260 | -3.865 | -90.9411764706 | 4.25 | 4.25 | 0.375 | 1255992 | 1.43306914 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 0.385 | -0.04 | -9.41 | 0.425 | 0.425 | 0.385 | 2836579 |
| 1741887000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 568 |
| 1741800600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 139174 |
| 1741714200 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.425 | 709701 |
| 1741627800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 47974 |
| 1741368600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 33415 |
| 1741282200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 255440 |
| 1741195800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 446354 |
| 1741109400 | 0.435 | -0.005 | -1.14 | 0.425 | 0.44 | 0.425 | 3657337 |
| 1741023000 | 0.44 | -0.035 | -7.37 | 0.475 | 0.475 | 0.44 | 1729069 |
| 1740763800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 634320 |
| 1740677400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 73481 |
| 1740591000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1125560 |
| 1740504600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1220837 |
| 1740418200 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 1498781 |
| 1740159000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 6471757 |
| 1740072600 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.475 | 249188 |
| 1739986200 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 257809 |
| 1739899800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 79525 |
| 1739813400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 284923 |
| 1739554200 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 677071 |
| 1739467800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 7727 |
| 1739381400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 138705 |
| 1739295000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2618 |
| 1739208600 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 12315744 |
| 1738949400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 583763 |
| 1738863000 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 655179 |
| 1738776600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 243989 |
| 1738690200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 202681 |
| 1738603800 | 0.4 | -0.04 | -9.09 | 0.4 | 0.4 | 0.4 | 1342107 |
| 1738344600 | 0.44 | 0.04 | 10.00 | 0.4 | 0.44 | 0.4 | 4183510 |
| 1738258200 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 1195015 |
| 1738171800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 328623 |
| 1738085400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 558327 |
| 1737999000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 232296 |
| 1737739800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 490470 |
| 1737653400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 556049 |
| 1737567000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 147663 |
| 1737480600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 48219175 |
| 1737394200 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 996916 |
| 1737135000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1108274 |
| 1737048600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1376329 |
| 1736962200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 3467 |
| 1736875800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1757 |
| 1736789400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 676929 |
| 1736530200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 311710 |
| 1736443800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 522688 |
| 1736357400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 169717 |
| 1736271000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 565391 |
| 1736184600 | 0.425 | 0.025 | 6.25 | 0.425 | 0.425 | 0.425 | 2362417 |
| 1735925400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 782666 |
| 1735839000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1418784 |
| 1735666200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1156912 |
| 1735579800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 108047 |
| 1735320600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 141186 |
| 1735061400 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 2761938 |
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 61202 |
| 1734715800 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 468386 |
| 1734629400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2453128 |
| 1734543000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 351277 |
| 1734456600 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.375 | 2341295 |
| 1734370200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1229825 |
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
