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 | 0 | 1.05 | 1.1 | 1.05 | 391173 | 1.05 | DE |
| 4 | -0.125 | -10.6382978723 | 1.175 | 1.175 | 1 | 678692 | 1.05841554 | DE |
| 12 | -0.125 | -10.6382978723 | 1.175 | 1.25 | 1 | 396171 | 1.11649225 | DE |
| 26 | -0.3 | -22.2222222222 | 1.35 | 1.385 | 1 | 312204 | 1.15792112 | DE |
| 52 | -0.6 | -36.3636363636 | 1.65 | 2.3 | 1 | 358193 | 1.43348355 | DE |
| 156 | -12.9 | -92.4731182796 | 13.95 | 14.9 | 1 | 786152 | 5.15259644 | DE |
| 260 | -5.2 | -83.2 | 6.25 | 17.75 | 1 | 1017668 | 7.22358902 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 403535 |
| 1744821000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 287846 |
| 1744734600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 120907 |
| 1744648200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 665559 |
| 1744389000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 269649 |
| 1744302600 | 1.05 | 0.05 | 5.00 | 1.05 | 1.1 | 1.05 | 611904 |
| 1744216200 | 1 | -0.075 | -6.98 | 1.075 | 1.075 | 1 | 1866750 |
| 1744129800 | 1.075 | 0.05 | 4.88 | 1.05 | 1.075 | 1.05 | 794736 |
| 1744043400 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 1470469 |
| 1743784200 | 1.05 | -0.1 | -8.70 | 1.15 | 1.15 | 1.02 | 1077241 |
| 1743697800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 116228 |
| 1743611400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 115759 |
| 1743525000 | 1.15 | 0 | 0.00 | 1.175 | 1.175 | 1.15 | 641891 |
| 1743438600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 49306 |
| 1743183000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 476202 |
| 1743096600 | 1.15 | 0.13 | 12.20 | 1.025 | 1.15 | 1.025 | 1644047 |
| 1743010200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 784678 |
| 1742923800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 72801 |
| 1742837400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 348693 |
| 1742578200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 59017 |
| 1742491800 | 1.025 | -0.15 | -12.77 | 1.175 | 1.175 | 1.025 | 1701601 |
| 1742405400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 28923 |
| 1742319000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 506956 |
| 1742232600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 42500 |
| 1741973400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 458960 |
| 1741887000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 121648 |
| 1741800600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 147754 |
| 1741714200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 206819 |
| 1741627800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 47799 |
| 1741368600 | 1.175 | 0.1 | 9.30 | 1.075 | 1.175 | 1.075 | 823071 |
| 1741282200 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.075 | 306271 |
| 1741195800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 64540 |
| 1741109400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 99695 |
| 1741023000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 184786 |
| 1740763800 | 1.1 | -0.08 | -6.38 | 1.125 | 1.125 | 1.1 | 637942 |
| 1740677400 | 1.175 | 0.03 | 2.17 | 1.15 | 1.175 | 1.125 | 91998 |
| 1740591000 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 182306 |
| 1740504600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 11242 |
| 1740418200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 4329 |
| 1740159000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 44591 |
| 1740072600 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.175 | 430146 |
| 1739986200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 197697 |
| 1739899800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 818323 |
| 1739813400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 44125 |
| 1739554200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 272477 |
| 1739467800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 2174 |
| 1739381400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 79846 |
| 1739295000 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 147890 |
| 1739208600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 439351 |
| 1738949400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 566 |
| 1738863000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 30723 |
| 1738776600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 105109 |
| 1738690200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 62415 |
| 1738603800 | 1.2 | -0.05 | -4.00 | 1.2 | 1.2 | 1.2 | 86234 |
| 1738344600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 475388 |
| 1738258200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 58724 |
| 1738171800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 71035 |
| 1738085400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 923954 |
| 1737999000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 154 |
| 1737739800 | 1.25 | 0.08 | 6.38 | 1.175 | 1.25 | 1.125 | 1425507 |
| 1737653400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 229926 |
| 1737567000 | 1.175 | 0.02 | 1.73 | 1.05 | 1.175 | 1.05 | 2282360 |
| 1737480600 | 1.155 | 0.08 | 7.44 | 1.075 | 1.155 | 1.075 | 241632 |
| 1737394200 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.05 | 2216047 |
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
