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 | 0.025 | 4.16666666667 | 0.6 | 0.65 | 0.6 | 2080487 | 0.62641489 | DE |
| 4 | 0 | 0 | 0.625 | 0.65 | 0.575 | 2256269 | 0.61632904 | DE |
| 12 | -0.325 | -34.2105263158 | 0.95 | 1 | 0.575 | 3352781 | 0.78155965 | DE |
| 26 | -1.075 | -63.2352941176 | 1.7 | 1.875 | 0.575 | 3646074 | 1.07828385 | DE |
| 52 | 0.075 | 13.6363636364 | 0.55 | 1.875 | 0.475 | 5841639 | 0.96966642 | DE |
| 156 | -2.375 | -79.1666666667 | 3 | 3.15 | 0.475 | 3777341 | 1.18869067 | DE |
| 260 | -1.375 | -68.75 | 2 | 5.875 | 0.475 | 2722867 | 1.63280173 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 20382 |
| 1734629400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 147464 |
| 1734543000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 85637 |
| 1734456600 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 8565938 |
| 1734370200 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 1096064 |
| 1734111000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 507331 |
| 1734024600 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 722647 |
| 1733938200 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 540474 |
| 1733851800 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 365411 |
| 1733765400 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 2194879 |
| 1733506200 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 247756 |
| 1733419800 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 348015 |
| 1733333400 | 0.6 | -0.01 | -1.64 | 0.575 | 0.6 | 0.575 | 4661773 |
| 1733247000 | 0.61 | -0.015 | -2.40 | 0.625 | 0.625 | 0.575 | 8755679 |
| 1733160600 | 0.625 | -0.025 | -3.85 | 0.625 | 0.625 | 0.625 | 338539 |
| 1732901400 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 1177779 |
| 1732815000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 4399016 |
| 1732728600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1817647 |
| 1732642200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 4489107 |
| 1732555800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 206391 |
| 1732296600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 4457828 |
| 1732210200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.605 | 2422140 |
| 1732123800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 912637 |
| 1732037400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 4511449 |
| 1731951000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 168571 |
| 1731691800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2673430 |
| 1731605400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 733891 |
| 1731519000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 327078 |
| 1731432600 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 14360191 |
| 1731346200 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 1677922 |
| 1731087000 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 8921234 |
| 1731000600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 169396 |
| 1730914200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 620395 |
| 1730827800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 100000 |
| 1730741400 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.725 | 2548490 |
| 1730482200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 336842 |
| 1730395800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 753292 |
| 1730309400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1664715 |
| 1730223000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1199733 |
| 1730136600 | 0.775 | -0.05 | -6.06 | 0.825 | 0.825 | 0.775 | 3097892 |
| 1729873800 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 3525074 |
| 1729787400 | 0.85 | 0.025 | 3.03 | 0.85 | 0.85 | 0.85 | 1370434 |
| 1729701000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 3893237 |
| 1729614600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 779631 |
| 1729528200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2578857 |
| 1729269000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 180000 |
| 1729182600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 806932 |
| 1729096200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 415379 |
| 1729009800 | 0.825 | -0.04 | -4.62 | 0.825 | 0.825 | 0.825 | 9326399 |
| 1728923400 | 0.865 | -0.035 | -3.89 | 0.9 | 0.9 | 0.825 | 7244775 |
| 1728664200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 278823 |
| 1728577800 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9 | 0.875 | 2019926 |
| 1728491400 | 0.875 | 0 | 0.00 | 0.875 | 0.9 | 0.875 | 6251288 |
| 1728405000 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 5751981 |
| 1728318600 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.825 | 10190545 |
| 1728059400 | 0.925 | -0.035 | -3.65 | 0.975 | 0.975 | 0.925 | 18188956 |
| 1727973000 | 0.96 | 0.035 | 3.78 | 0.925 | 1 | 0.925 | 15700150 |
| 1727886600 | 0.925 | 0.05 | 5.71 | 0.875 | 0.925 | 0.875 | 6807430 |
| 1727800200 | 0.875 | -0.05 | -5.41 | 0.925 | 0.925 | 0.875 | 4590872 |
| 1727713800 | 0.925 | 0 | 0.00 | 0.95 | 0.95 | 0.925 | 8663858 |
| 1727454600 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 277628 |
| 1727368200 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.925 | 835632 |
| 1727281800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1604840 |
| 1727195400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1334275 |
| 1727109000 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 1955515 |
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
