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 | 6.45161290323 | 0.775 | 0.825 | 0.725 | 921515 | 0.78897383 | DE |
| 4 | 0.175 | 26.9230769231 | 0.65 | 0.85 | 0.65 | 747355 | 0.76372201 | DE |
| 12 | -0.05 | -5.71428571429 | 0.875 | 1 | 0.56 | 867383 | 0.70965093 | DE |
| 26 | -0.35 | -29.7872340426 | 1.175 | 1.5 | 0.56 | 990934 | 0.9673701 | DE |
| 52 | -0.775 | -48.4375 | 1.6 | 1.6 | 0.56 | 827696 | 1.06465481 | DE |
| 156 | -2.675 | -76.4285714286 | 3.5 | 4.3 | 0.56 | 630178 | 1.70153866 | DE |
| 260 | -0.775 | -48.4375 | 1.6 | 10.75 | 0.56 | 900432 | 3.14830403 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 864632 |
| 1740159000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 582207 |
| 1740072600 | 0.825 | 0.1 | 13.79 | 0.725 | 0.825 | 0.725 | 2262928 |
| 1739986200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 506288 |
| 1739899800 | 0.725 | -0.025 | -3.33 | 0.8 | 0.8 | 0.725 | 846127 |
| 1739813400 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 410023 |
| 1739554200 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 310787 |
| 1739467800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 816426 |
| 1739381400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1106346 |
| 1739295000 | 0.825 | 0.025 | 3.12 | 0.8 | 0.85 | 0.8 | 794065 |
| 1739208600 | 0.8 | 0.125 | 18.52 | 0.675 | 0.8 | 0.675 | 2198452 |
| 1738949400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 365239 |
| 1738863000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 370002 |
| 1738776600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 366607 |
| 1738690200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 224554 |
| 1738603800 | 0.675 | 0 | 0.00 | 0.675 | 0.7 | 0.675 | 713735 |
| 1738344600 | 0.675 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 91479 |
| 1738258200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 195742 |
| 1738171800 | 0.675 | -0.04 | -5.59 | 0.675 | 0.675 | 0.675 | 5000 |
| 1738085400 | 0.715 | 0.065 | 10.00 | 0.65 | 0.715 | 0.65 | 2731088 |
| 1737999000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 50000 |
| 1737739800 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 1770817 |
| 1737653400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 182242 |
| 1737567000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 217351 |
| 1737480600 | 0.675 | 0.025 | 3.85 | 0.7 | 0.7 | 0.65 | 2785920 |
| 1737394200 | 0.65 | 0 | 0.00 | 0.65 | 0.7 | 0.65 | 951314 |
| 1737135000 | 0.65 | 0.09 | 16.07 | 0.625 | 0.65 | 0.625 | 1931699 |
| 1737048600 | 0.56 | -0.065 | -10.40 | 0.625 | 0.625 | 0.56 | 50757 |
| 1736962200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 66392 |
| 1736875800 | 0.625 | -0.075 | -10.71 | 0.625 | 0.625 | 0.625 | 379913 |
| 1736789400 | 0.7 | 0.035 | 5.26 | 0.625 | 0.7 | 0.625 | 375587 |
| 1736530200 | 0.665 | 0.065 | 10.83 | 0.6 | 0.665 | 0.6 | 3430576 |
| 1736443800 | 0.6 | -0.025 | -4.00 | 0.625 | 0.65 | 0.6 | 4166282 |
| 1736357400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 213906 |
| 1736271000 | 0.625 | -0.125 | -16.67 | 0.75 | 0.75 | 0.625 | 5538402 |
| 1736184600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 392955 |
| 1735925400 | 0.75 | -0.02 | -2.60 | 0.75 | 0.75 | 0.75 | 165260 |
| 1735839000 | 0.77 | 0.095 | 14.07 | 0.675 | 0.77 | 0.65 | 1992873 |
| 1735666200 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 1178355 |
| 1735579800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 10309 |
| 1735320600 | 0.725 | 0 | 0.00 | 0.725 | 0.75 | 0.725 | 1549389 |
| 1735061400 | 0.725 | 0.025 | 3.57 | 0.7 | 0.725 | 0.7 | 295697 |
| 1734975000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 635887 |
| 1734715800 | 0.7 | -0.15 | -17.65 | 0.85 | 0.85 | 0.675 | 2990518 |
| 1734629400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 549207 |
| 1734543000 | 0.85 | -0.075 | -8.11 | 0.9 | 0.9 | 0.85 | 442753 |
| 1734456600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 141639 |
| 1734370200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 70602 |
| 1734111000 | 0.925 | 0.045 | 5.11 | 0.925 | 0.925 | 0.925 | 0 |
| 1734024600 | 0.88 | -0.045 | -4.86 | 0.925 | 1 | 0.88 | 197021 |
| 1733938200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 120000 |
| 1733851800 | 0.925 | 0 | 0.00 | 0.925 | 1 | 0.925 | 298042 |
| 1733765400 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 141946 |
| 1733506200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 121128 |
| 1733419800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 319370 |
| 1733333400 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.8425 | 623103 |
| 1733247000 | 0.925 | 0.05 | 5.71 | 0.925 | 0.925 | 0.925 | 61550 |
| 1733160600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 135000 |
| 1732901400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 435601 |
| 1732815000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 121815 |
| 1732728600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 12806 |
| 1732642200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 548207 |
| 1732555800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 3274 |
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
