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 | 1.55 | 1.55 | 1.55 | 600975 | 1.55 | DE |
| 4 | 0.15 | 10.7142857143 | 1.4 | 1.75 | 1.4 | 394119 | 1.55355024 | DE |
| 12 | 0.1 | 6.89655172414 | 1.45 | 1.75 | 1.4 | 458821 | 1.53635088 | DE |
| 26 | 0.425 | 37.7777777778 | 1.125 | 1.75 | 1.05 | 802993 | 1.36479127 | DE |
| 52 | -1.05 | -40.3846153846 | 2.6 | 3.05 | 1.025 | 579390 | 1.49188915 | DE |
| 156 | -3.05 | -66.3043478261 | 4.6 | 5.05 | 0.95 | 341240 | 1.77981758 | DE |
| 260 | -4.45 | -74.1666666667 | 6 | 6 | 0.95 | 335639 | 1.83500726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 29356 |
| 1738258200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 34738 |
| 1738171800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1039984 |
| 1738085400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 725000 |
| 1737999000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 994000 |
| 1737739800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 211153 |
| 1737653400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 616000 |
| 1737567000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 145147 |
| 1737480600 | 1.55 | 0.05 | 3.33 | 1.65 | 1.65 | 1.55 | 554263 |
| 1737394200 | 1.5 | -0.15 | -9.09 | 1.65 | 1.65 | 1.5 | 279504 |
| 1737135000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 6462 |
| 1737048600 | 1.65 | -0.05 | -2.94 | 1.65 | 1.65 | 1.65 | 125744 |
| 1736962200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 155283 |
| 1736875800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 377040 |
| 1736789400 | 1.7 | 0.15 | 9.68 | 1.55 | 1.75 | 1.55 | 1055822 |
| 1736530200 | 1.55 | 0.15 | 10.71 | 1.4 | 1.55 | 1.4 | 165694 |
| 1736443800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 199942 |
| 1736357400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 63988 |
| 1736271000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 33211 |
| 1736184600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 747911 |
| 1735925400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 351500 |
| 1735839000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 539859 |
| 1735666200 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 1076016 |
| 1735579800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735320600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 40000 |
| 1735061400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 4088 |
| 1734975000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 219999 |
| 1734715800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1734629400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 27907 |
| 1734543000 | 1.5 | -0.1 | -6.25 | 1.5 | 1.5 | 1.5 | 0 |
| 1734456600 | 1.6 | -0.05 | -3.03 | 1.55 | 1.6 | 1.5 | 93000 |
| 1734370200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.55 | 2241026 |
| 1734111000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1734024600 | 1.65 | -0.05 | -2.94 | 1.7 | 1.75 | 1.65 | 847705 |
| 1733938200 | 1.7 | 0.2 | 13.33 | 1.5 | 1.7 | 1.475 | 1311098 |
| 1733851800 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 364132 |
| 1733765400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 376899 |
| 1733506200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 10 |
| 1733419800 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 10100 |
| 1733333400 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 100000 |
| 1733247000 | 1.5 | 0.02 | 1.69 | 1.475 | 1.5 | 1.475 | 246243 |
| 1733160600 | 1.475 | 0.03 | 1.72 | 1.45 | 1.475 | 1.45 | 89460 |
| 1732901400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 315415 |
| 1732815000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1732728600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 19247 |
| 1732642200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 6939 |
| 1732555800 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 159241 |
| 1732296600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 92724 |
| 1732210200 | 1.4 | -0.2 | -12.50 | 1.4 | 1.4 | 1.4 | 1567750 |
| 1732123800 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.4 | 157885 |
| 1732037400 | 1.5 | -0.05 | -3.23 | 1.6 | 1.6 | 1.45 | 360462 |
| 1731951000 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.525 | 1155485 |
| 1731691800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 365539 |
| 1731605400 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 643123 |
| 1731519000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 94981 |
| 1731432600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 392859 |
| 1731346200 | 1.525 | 0.02 | 1.67 | 1.525 | 1.525 | 1.525 | 513056 |
| 1731087000 | 1.5 | 0.05 | 3.45 | 1.45 | 1.525 | 1.45 | 4838159 |
| 1731000600 | 1.45 | -0.05 | -3.33 | 1.45 | 1.5 | 1.45 | 42484 |
| 1730914200 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 728221 |
| 1730827800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 218583 |
| 1730741400 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 143697 |
| 1730482200 | 1.525 | 0.08 | 5.17 | 1.45 | 1.525 | 1.4 | 5458073 |
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
