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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 0.92875 | -0.00955 | -1.02 | 0.934 | 0.9378 | 0.9251 | 208 |
| 1735061400 | 0.9383 | 0 | 0.00 | 0.9383 | 0.9383 | 0.9383 | 0 |
| 1734975000 | 0.9383 | 0.00765 | 0.82 | 0.938 | 0.9467 | 0.92805 | 98254 |
| 1734715800 | 0.93065 | 0.0083 | 0.90 | 0.947 | 0.95805 | 0.9274 | 21582 |
| 1734629400 | 0.92235 | 0.0232 | 2.58 | 0.9188 | 0.92695 | 0.91635 | 102094 |
| 1734543000 | 0.89915 | -0.0001 | -0.01 | 0.8981 | 0.90085 | 0.8932 | 5100 |
| 1734456600 | 0.89925 | 0.0053 | 0.59 | 0.89925 | 0.89925 | 0.89925 | 61000 |
| 1734370200 | 0.89395 | 0.0066 | 0.74 | 0.8927 | 0.89555 | 0.88765 | 352 |
| 1734111000 | 0.88735 | 0.0041 | 0.46 | 0.8859 | 0.88965 | 0.88365 | 10355 |
| 1734024600 | 0.88325 | -0.0012 | -0.14 | 0.8828 | 0.88735 | 0.8814 | 156 |
| 1733938200 | 0.88445 | -0.00515 | -0.58 | 0.8902 | 0.8934 | 0.88225 | 81456 |
| 1733851800 | 0.8896 | 0.00045 | 0.05 | 0.8896 | 0.8896 | 0.8896 | 5000 |
| 1733765400 | 0.88915 | 0.00345 | 0.39 | 0.88915 | 0.88915 | 0.88915 | 105 |
| 1733506200 | 0.8857 | -0.0012 | -0.14 | 0.8869 | 0.8911 | 0.87965 | 263 |
| 1733419800 | 0.8869 | -0.0135 | -1.50 | 0.9009 | 0.9036 | 0.8847 | 37189 |
| 1733333400 | 0.9004 | -0.0157 | -1.71 | 0.902 | 0.91115 | 0.8954 | 9509 |
| 1733247000 | 0.9161 | -0.0118 | -1.27 | 0.9199 | 0.92835 | 0.91575 | 10775 |
| 1733160600 | 0.9279 | -0.0269 | -2.82 | 0.9587 | 0.9646 | 0.92095 | 66793 |
| 1732901400 | 0.9548 | -0.02015 | -2.07 | 0.9764 | 0.9801 | 0.9533 | 689944 |
| 1732815000 | 0.97495 | -0.0166 | -1.67 | 0.9781 | 0.9834 | 0.97335 | 81975 |
| 1732728600 | 0.99155 | 0.00465 | 0.47 | 0.99155 | 0.99155 | 0.99155 | 300 |
| 1732642200 | 0.9869 | 0.01125 | 1.15 | 0.9869 | 0.9869 | 0.9869 | 142 |
| 1732555800 | 0.97565 | -0.0101 | -1.02 | 0.979 | 0.98615 | 0.9726 | 922317 |
| 1732296600 | 0.98575 | -0.01585 | -1.58 | 0.9966 | 1.0158 | 0.98045 | 15320 |
| 1732210200 | 1.0016 | -0.02 | -1.52 | 1.0112 | 1.0212 | 1.0012 | 746999 |
| 1732123800 | 1.0170999 | 0.01 | 0.64 | 1.0170999 | 1.0170999 | 1.0170999 | 0 |
| 1732037400 | 1.0106 | 0.01 | 1.26 | 1.0106 | 1.0106 | 1.0106 | 90 |
| 1731951000 | 0.998 | 0.0043 | 0.43 | 0.9988 | 1.0096 | 0.98925 | 1912 |
| 1731691800 | 0.9937 | 0.0048 | 0.49 | 0.991 | 1.0009999 | 0.986 | 39442 |
| 1731605400 | 0.9889 | -0.0298 | -2.93 | 0.9894 | 0.9924 | 0.9804 | 36811 |
| 1731519000 | 1.0187 | 0.01 | 0.76 | 1.014 | 1.0336 | 1.0026 | 64207 |
| 1731432600 | 1.0109999 | 0.04 | 4.18 | 0.9893 | 1.0136 | 0.978 | 11892 |
| 1731346200 | 0.9704 | -0.02505 | -2.52 | 0.9779 | 0.97835 | 0.9605 | 57010 |
| 1731087000 | 0.99545 | 0.0171 | 1.75 | 0.99 | 1.0017 | 0.9762 | 21760 |
| 1731000600 | 0.97835 | -0.03405 | -3.36 | 0.9751 | 0.97875 | 0.9699 | 9750 |
| 1730914200 | 1.0124 | 0.02 | 2.24 | 0.9605 | 1.0185 | 0.95845 | 11252 |
| 1730827800 | 0.9902 | -0.0095 | -0.95 | 0.9902 | 0.9902 | 0.9902 | 0 |
| 1730741400 | 0.9997 | 0.00955 | 0.96 | 0.9924 | 1.00135 | 0.9868 | 17228 |
| 1730482200 | 0.99015 | -0.02005 | -1.98 | 1.0036 | 1.0087 | 0.9849 | 253 |
| 1730395800 | 1.0102 | 0.02 | 2.17 | 1.0048 | 1.016 | 0.99675 | 3341 |
| 1730309400 | 0.9887 | 0.0218 | 2.25 | 0.974 | 0.99675 | 0.9722 | 7129 |
| 1730223000 | 0.9669 | 0.005 | 0.52 | 0.9542 | 0.96895 | 0.9491 | 171101 |
| 1730136600 | 0.9619 | -0.008 | -0.82 | 0.9677 | 0.97515 | 0.9595 | 3035 |
| 1729873800 | 0.9699 | 0.001 | 0.10 | 0.9713 | 0.9776 | 0.96255 | 492 |
| 1729787400 | 0.9689 | -0.0059 | -0.61 | 0.9689 | 0.9689 | 0.9689 | 171889 |
| 1729701000 | 0.9748 | 0.0055 | 0.57 | 0.9666 | 0.9806 | 0.9666 | 355 |
| 1729614600 | 0.9693 | 0.00195 | 0.20 | 0.975 | 0.9761 | 0.96615 | 3900 |
| 1729528200 | 0.96735 | 0.01985 | 2.09 | 0.9651 | 0.9676 | 0.9651 | 243 |
| 1729269000 | 0.9475 | -0.0065 | -0.68 | 0.9497 | 0.95335 | 0.94585 | 2167 |
| 1729182600 | 0.954 | -0.01275 | -1.32 | 0.9621 | 0.96635 | 0.9447 | 5573 |
| 1729096200 | 0.96675 | 0.00715 | 0.75 | 0.9646 | 0.97175 | 0.9608 | 116790 |
| 1729009800 | 0.9596 | -0.00125 | -0.13 | 0.9537 | 0.9666 | 0.9481 | 54570 |
| 1728923400 | 0.96085 | -0.0143 | -1.47 | 0.9705 | 0.97165 | 0.95915 | 115121 |
| 1728664200 | 0.97515 | -0.01485 | -1.50 | 0.9899 | 0.99375 | 0.9696 | 3513 |
| 1728577800 | 0.99 | 0.0051 | 0.52 | 0.9933 | 0.99385 | 0.98855 | 1050 |
| 1728491400 | 0.9849 | -0.0191 | -1.90 | 0.9849 | 0.9849 | 0.9849 | 560 |
| 1728405000 | 1.004 | 0 | 0.27 | 1.0182 | 1.0189 | 1.0008999 | 2721 |
| 1728318600 | 1.0013 | 0 | 0.29 | 1.0069999 | 1.0108 | 0.99625 | 8210 |
| 1728059400 | 0.9984 | -0.0128 | -1.27 | 1.0124 | 1.0149 | 0.98985 | 854 |
| 1727973000 | 1.0112 | 0.02 | 1.69 | 1.0076 | 1.0149 | 0.99915 | 748 |
| 1727886600 | 0.9944 | 0.00475 | 0.48 | 0.9979 | 1.0041 | 0.9937 | 42241 |
| 1727800200 | 0.98965 | 0.01545 | 1.59 | 0.9692 | 0.9953 | 0.9637 | 11289 |
| 1727713800 | 0.9742 | 0.0142 | 1.48 | 0.9704 | 0.9795 | 0.96865 | 2280 |
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
