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 | -6.55737704918 | 1.525 | 1.525 | 1.395 | 197452 | 1.45219521 | DE |
| 4 | -0.475 | -25 | 1.9 | 1.9 | 1.395 | 682552 | 1.5712348 | DE |
| 12 | 0.6 | 72.7272727273 | 0.825 | 1.9 | 0.8025 | 1028461 | 1.13361141 | DE |
| 26 | 0.6 | 72.7272727273 | 0.825 | 1.9 | 0.7 | 557663 | 1.0762378 | DE |
| 52 | 0.1 | 7.54716981132 | 1.325 | 1.9 | 0.7 | 666910 | 1.03079985 | DE |
| 156 | 0.6 | 72.7272727273 | 0.825 | 1.9 | 0.6125 | 806958 | 1.04723448 | DE |
| 260 | 0.4875 | 52 | 0.9375 | 3.9375 | 0.46875 | 863362 | 1.26706867 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1.425 | -0.05 | -3.39 | 1.475 | 1.475 | 1.425 | 90000 |
| 1741282200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 115354 |
| 1741195800 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 2040 |
| 1741109400 | 1.475 | 0.03 | 1.72 | 1.45 | 1.475 | 1.435 | 59296 |
| 1741023000 | 1.45 | -0.08 | -4.92 | 1.525 | 1.525 | 1.45 | 720571 |
| 1740763800 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.51 | 851 |
| 1740677400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 677309 |
| 1740591000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2027158 |
| 1740504600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1119447 |
| 1740418200 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 338350 |
| 1740159000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.59 | 48507 |
| 1740072600 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 242226 |
| 1739986200 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.51 | 1284670 |
| 1739899800 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.48 | 301908 |
| 1739813400 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.48 | 14452 |
| 1739554200 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.48 | 377472 |
| 1739467800 | 1.525 | -0.08 | -4.69 | 1.6 | 1.6 | 1.5049999 | 369276 |
| 1739381400 | 1.6 | 0.07 | 4.58 | 1.55 | 1.6 | 1.5 | 789998 |
| 1739295000 | 1.53 | -0.17 | -10.00 | 1.7 | 1.7 | 1.475 | 3896413 |
| 1739208600 | 1.7 | -0.2 | -10.53 | 1.9 | 1.9 | 1.7 | 1175740 |
| 1738949400 | 1.9 | 0.95 | 100.00 | 1.9 | 1.9 | 1.9 | 591549 |
| 1738863000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1976884 |
| 1738776600 | 0.95 | -0.025 | -2.56 | 0.975 | 1.025 | 0.95 | 7593628 |
| 1738690200 | 0.975 | 0 | 0.00 | 0.975 | 0.9975 | 0.975 | 43244 |
| 1738603800 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.94 | 148862 |
| 1738344600 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 779954 |
| 1738258200 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 29256 |
| 1738171800 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 30128 |
| 1738085400 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 1343724 |
| 1737999000 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 1509468 |
| 1737739800 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.925 | 1575144 |
| 1737653400 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 2273894 |
| 1737567000 | 0.975 | -0.05 | -4.88 | 1.025 | 1.025 | 0.975 | 1683520 |
| 1737480600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 4360076 |
| 1737394200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 60964 |
| 1737135000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 71000 |
| 1737048600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 74842 |
| 1736962200 | 1.025 | 0 | 0.00 | 1.025 | 1.04 | 1.025 | 350998 |
| 1736875800 | 1.025 | -0.03 | -2.38 | 1.025 | 1.025 | 1.025 | 724106 |
| 1736789400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 847624 |
| 1736530200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 8 |
| 1736443800 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 601566 |
| 1736357400 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1.075 | 2676694 |
| 1736271000 | 1.125 | 0 | 0.00 | 1.125 | 1.165 | 1.125 | 1637528 |
| 1736184600 | 1.125 | -0.03 | -2.17 | 1.1 | 1.125 | 1.1 | 65244 |
| 1735925400 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.1 | 1754436 |
| 1735839000 | 1.15 | 0 | 0.00 | 1.15 | 1.165 | 1.1299999 | 2266688 |
| 1735666200 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 2196712 |
| 1735579800 | 1.15 | 0.06 | 5.50 | 1.05 | 1.15 | 1.045 | 4531692 |
| 1735320600 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.025 | 4512464 |
| 1735061400 | 1.05 | 0.15 | 16.67 | 1 | 1.1 | 0.95 | 5509666 |
| 1734975000 | 0.9 | -0.025 | -2.70 | 0.925 | 1 | 0.9 | 3159218 |
| 1734715800 | 0.925 | 0.1 | 12.12 | 0.825 | 1.125 | 0.825 | 31280238 |
| 1734629400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.8125 | 0 |
| 1734543000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.8125 | 300000 |
| 1734456600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.8125 | 560472 |
| 1734370200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.8025 | 2229396 |
| 1734111000 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.8149999 | 58514 |
| 1734024600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.8 | 3362 |
| 1733938200 | 0.85 | 0.075 | 9.68 | 0.9 | 0.9 | 0.795 | 144014 |
| 1733851800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.7375 | 86690 |
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
