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 | 0.005 | 8.33333333333 | 0.06 | 0.07 | 0.054 | 737963 | 0.06 | DE |
| 4 | 0.005 | 8.33333333333 | 0.06 | 0.07 | 0.054 | 1441013 | 0.05850854 | DE |
| 12 | 0.03 | 85.7142857143 | 0.035 | 0.09 | 0.03475 | 6032397 | 0.05169877 | DE |
| 26 | -0.065 | -50 | 0.13 | 0.145 | 0.0325 | 8561937 | 0.06191141 | DE |
| 52 | -0.145 | -69.0476190476 | 0.21 | 0.275 | 0.0325 | 11192794 | 0.10434995 | DE |
| 156 | -0.51 | -88.6956521739 | 0.575 | 0.725 | 0.0325 | 6247526 | 0.12771006 | DE |
| 260 | -2.235 | -97.1739130435 | 2.3 | 2.7 | 0.0325 | 3963554 | 0.17993642 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.07 | 0.06 | 401842 |
| 1783528200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.054 | 4138 |
| 1783441800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 24209 |
| 1783355400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 575251 |
| 1783096200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2941647 |
| 1783009800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 144570 |
| 1782923400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1033240 |
| 1782837000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 350639 |
| 1782750600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4651 |
| 1782491400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 14047 |
| 1782405000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 5551558 |
| 1782318600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1148608 |
| 1782232200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.0545 | 3313218 |
| 1782145800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 1599770 |
| 1781886600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1826009 |
| 1781800200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5403636 |
| 1781713800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 172903 |
| 1781627400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 1194275 |
| 1781541000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2248686 |
| 1781281800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 410867 |
| 1781195400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 858332 |
| 1781109000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 921665 |
| 1781022600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2386883 |
| 1780936200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 4155644 |
| 1780677000 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 3581810 |
| 1780590600 | 0.06 | 0.0195 | 48.15 | 0.0405 | 0.09 | 0.0405 | 149592496 |
| 1780504200 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 2016750 |
| 1780417800 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 3022468 |
| 1780331400 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 1700000 |
| 1780072200 | 0.0405 | 0 | 0.00 | 0.0405 | 0.041 | 0.0405 | 2195713 |
| 1779985800 | 0.0405 | -0.007 | -14.74 | 0.0475 | 0.0475 | 0.0375 | 26133537 |
| 1779899400 | 0.0475 | 0.005 | 11.76 | 0.0425 | 0.0475 | 0.0425 | 31178196 |
| 1779813000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 77014 |
| 1779467400 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0375 | 0 |
| 1779381000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 65096 |
| 1779294600 | 0.0425 | -0.0025 | -5.56 | 0.045 | 0.045 | 0.0425 | 3000000 |
| 1779208200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0375 | 0 |
| 1779121800 | 0.045 | 0 | 0.00 | 0.045 | 0.0465 | 0.045 | 1071977 |
| 1778862600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 6004587 |
| 1778776200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 19488509 |
| 1778689800 | 0.04 | 0 | 0.00 | 0.04 | 0.044 | 0.04 | 0 |
| 1778603400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 125260 |
| 1778517000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1659318 |
| 1778257800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 189257 |
| 1778171400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 1534095 |
| 1778085000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 895590 |
| 1777998600 | 0.04 | 0 | 0.00 | 0.04 | 0.0465 | 0.04 | 7031123 |
| 1777653000 | 0.04 | 0.0025 | 6.67 | 0.0375 | 0.04 | 0.0375 | 9866487 |
| 1777566600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.04075 | 0.0375 | 286666 |
| 1777480200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.04 | 0.0375 | 42233 |
| 1777393800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0415 | 0.0375 | 1530000 |
| 1777307400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 684755 |
| 1777048200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0395 | 0.03475 | 3863052 |
| 1776961800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.042 | 0.0375 | 10000 |
| 1776875400 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0425 | 0.0375 | 3251592 |
| 1776789000 | 0.0375 | -0.0025 | -6.25 | 0.04 | 0.04275 | 0.0375 | 1203196 |
| 1776702600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3038770 |
| 1776443400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10258102 |
| 1776357000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 18996911 |
| 1776270600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 9924227 |
| 1776184200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5811790 |
| 1776097800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 8087022 |
| 1775838600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1734846 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
