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 | -4.34782608696 | 0.575 | 0.575 | 0.55 | 87528 | 0.55 | DE |
| 4 | 0.025 | 4.7619047619 | 0.525 | 0.575 | 0.45 | 458206 | 0.50326607 | DE |
| 12 | -0.475 | -46.3414634146 | 1.025 | 1.05 | 0.45 | 444614 | 0.67537623 | DE |
| 26 | -1.55 | -73.8095238095 | 2.1 | 2.3 | 0.45 | 572092 | 1.02405042 | DE |
| 52 | -0.425 | -43.5897435897 | 0.975 | 3.2 | 0.45 | 586146 | 1.24601139 | DE |
| 156 | -3.7 | -87.0588235294 | 4.25 | 18.25 | 0.45 | 748516 | 6.78890318 | DE |
| 260 | -3.95 | -87.7777777778 | 4.5 | 18.25 | 0.45 | 732038 | 5.36358155 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 91505 |
| 1732555800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 168769 |
| 1732296600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 337 |
| 1732210200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 129251 |
| 1732123800 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 134966 |
| 1732037400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 100000 |
| 1731951000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 99596 |
| 1731691800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 66922 |
| 1731605400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 22660 |
| 1731519000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 31547 |
| 1731432600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 290621 |
| 1731346200 | 0.575 | 0.05 | 9.52 | 0.525 | 0.575 | 0.525 | 1151253 |
| 1731087000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 159826 |
| 1731000600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 236422 |
| 1730914200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 90144 |
| 1730827800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 791879 |
| 1730741400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 70000 |
| 1730482200 | 0.525 | 0.05 | 10.53 | 0.475 | 0.525 | 0.475 | 30231 |
| 1730395800 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 5452594 |
| 1730309400 | 0.45 | -0.075 | -14.29 | 0.525 | 0.525 | 0.45 | 503473 |
| 1730223000 | 0.525 | -0.087 | -14.22 | 0.575 | 0.575 | 0.525 | 369094 |
| 1730136600 | 0.612 | -0.088 | -12.57 | 0.7 | 0.7 | 0.55 | 2867808 |
| 1729873800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 29679 |
| 1729787400 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 41922 |
| 1729701000 | 0.725 | -0.075 | -9.38 | 0.8 | 0.8 | 0.725 | 398927 |
| 1729614600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 8158747 |
| 1729528200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 534290 |
| 1729269000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1017 |
| 1729182600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 450000 |
| 1729096200 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 271107 |
| 1729009800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 20000 |
| 1728923400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 13136 |
| 1728664200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 173690 |
| 1728577800 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 76637 |
| 1728491400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 150264 |
| 1728405000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 33700 |
| 1728318600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 7511 |
| 1728059400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 57597 |
| 1727973000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 61301 |
| 1727886600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 25000 |
| 1727800200 | 0.8 | 0.1 | 14.29 | 0.8 | 0.825 | 0.8 | 1593081 |
| 1727713800 | 0.7 | -0.35 | -33.33 | 1.05 | 1.05 | 0.7 | 1534914 |
| 1727454600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 9467 |
| 1727368200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 9778 |
| 1727281800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 160983 |
| 1727195400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 81587 |
| 1727109000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 333 |
| 1726849800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 10579 |
| 1726763400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 24782 |
| 1726677000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 6157 |
| 1726590600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.045 | 78960 |
| 1726504200 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 266084 |
| 1726245000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 12858 |
| 1726158600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 311 |
| 1726072200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 26448 |
| 1725985800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 23559 |
| 1725899400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 37882 |
| 1725640200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1725553800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1725467400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 314793 |
| 1725381000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 92617 |
| 1725294600 | 1.025 | 0.08 | 7.89 | 0.95 | 1.025 | 0.95 | 819973 |
| 1725035400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 479155 |
| 1724949000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 153662 |
| 1724862600 | 0.95 | 0.06 | 6.74 | 0.89 | 0.95 | 0.89 | 1349145 |
| 1724776200 | 0.89 | -0.085 | -8.72 | 0.975 | 0.975 | 0.89 | 729602 |
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
Premium
