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 | -0.1 | -11.4285714286 | 0.875 | 0.875 | 0.775 | 1438336 | 0.8284838 | DE |
| 4 | -0.15 | -16.2162162162 | 0.925 | 0.925 | 0.775 | 1116344 | 0.87165993 | DE |
| 12 | 0.025 | 3.33333333333 | 0.75 | 1 | 0.65 | 1180307 | 0.8448127 | DE |
| 26 | -0.325 | -29.5454545455 | 1.1 | 1.1 | 0.65 | 1270850 | 0.88603224 | DE |
| 52 | -0.175 | -18.4210526316 | 0.95 | 1.225 | 0.65 | 1665176 | 0.94861221 | DE |
| 156 | -0.8 | -50.7936507937 | 1.575 | 3.65 | 0.65 | 4766895 | 1.79314211 | DE |
| 260 | -1.275 | -62.1951219512 | 2.05 | 3.65 | 0.55 | 3577451 | 1.72053756 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 1767923 |
| 1737653400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 386846 |
| 1737567000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 810575 |
| 1737480600 | 0.8 | -0.075 | -8.57 | 0.875 | 0.875 | 0.775 | 3262973 |
| 1737394200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1906382 |
| 1737135000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 824902 |
| 1737048600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 2117064 |
| 1736962200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1637460 |
| 1736875800 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 1796721 |
| 1736789400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2560646 |
| 1736530200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 505743 |
| 1736443800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1564845 |
| 1736357400 | 0.9 | -0.025 | -2.70 | 0.9 | 0.9 | 0.9 | 1756618 |
| 1736271000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 633877 |
| 1736184600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 464357 |
| 1735925400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 265202 |
| 1735839000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 66821 |
| 1735666200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 31002 |
| 1735579800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 238847 |
| 1735320600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 379663 |
| 1735061400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1002 |
| 1734975000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 148100 |
| 1734715800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 572151 |
| 1734629400 | 0.925 | -0.075 | -7.50 | 0.925 | 0.925 | 0.925 | 73677 |
| 1734543000 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.925 | 1138280 |
| 1734456600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 347491 |
| 1734370200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 122187 |
| 1734111000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 693745 |
| 1734024600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1113940 |
| 1733938200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 37058 |
| 1733851800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 156267 |
| 1733765400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 16697 |
| 1733506200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1152746 |
| 1733419800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 6059 |
| 1733333400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 295812 |
| 1733247000 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.95 | 3365086 |
| 1733160600 | 0.975 | 0.05 | 5.41 | 0.925 | 1 | 0.925 | 4628301 |
| 1732901400 | 0.925 | 0.025 | 2.78 | 0.9 | 0.925 | 0.9 | 3109006 |
| 1732815000 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.85 | 1553258 |
| 1732728600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 916084 |
| 1732642200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2167678 |
| 1732555800 | 0.85 | 0.05 | 6.25 | 0.825 | 0.901 | 0.825 | 776420 |
| 1732296600 | 0.8 | 0 | 0.00 | 0.8 | 0.825 | 0.8 | 1556069 |
| 1732210200 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 1230298 |
| 1732123800 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.725 | 1593533 |
| 1732037400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1620845 |
| 1731951000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 116902 |
| 1731691800 | 0.725 | 0.025 | 3.57 | 0.7 | 0.725 | 0.7 | 1483811 |
| 1731605400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1512177 |
| 1731519000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2013705 |
| 1731432600 | 0.7 | 0 | 0.00 | 0.65 | 0.7 | 0.65 | 2286769 |
| 1731346200 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 3944277 |
| 1731087000 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 375173 |
| 1731000600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1307952 |
| 1730914200 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 750709 |
| 1730827800 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 2205520 |
| 1730741400 | 0.775 | 0.025 | 3.33 | 0.75 | 0.775 | 0.75 | 1476206 |
| 1730482200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 201941 |
| 1730395800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 537611 |
| 1730309400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 3514228 |
| 1730223000 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 4533455 |
| 1730136600 | 0.7 | -0.15 | -17.65 | 0.775 | 0.775 | 0.7 | 10583939 |
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
