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 | 0.125 | 4.85436893204 | 2.575 | 2.75 | 2.575 | 380419 | 2.70035788 | DE |
| 4 | 0.05 | 1.88679245283 | 2.65 | 2.75 | 2.55 | 649927 | 2.62644068 | DE |
| 12 | 0.975 | 56.5217391304 | 1.725 | 2.75 | 1.575 | 3672355 | 2.45482049 | DE |
| 26 | -5.85 | -68.4210526316 | 8.55 | 10.5 | 1.275 | 3538936 | 3.17210468 | DE |
| 52 | -6.45 | -70.4918032787 | 9.15 | 11.75 | 1.275 | 2827286 | 4.97319863 | DE |
| 156 | -11.95 | -81.5699658703 | 14.65 | 20.25 | 1.275 | 1748212 | 7.70927681 | DE |
| 260 | -21.8 | -88.9795918367 | 24.5 | 42 | 1.275 | 1695128 | 14.62266972 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1740763800 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 548577 |
| 1740677400 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.625 | 89366 |
| 1740591000 | 2.7 | 0.03 | 0.93 | 2.725 | 2.725 | 2.65 | 1112650 |
| 1740504600 | 2.675 | 0.1 | 3.88 | 2.575 | 2.675 | 2.575 | 151503 |
| 1740418200 | 2.575 | 0 | 0.00 | 2.575 | 2.625 | 2.575 | 109557 |
| 1740159000 | 2.575 | -0.04 | -1.34 | 2.575 | 2.63 | 2.575 | 400770 |
| 1740072600 | 2.61 | 0.03 | 1.36 | 2.575 | 2.625 | 2.575 | 1307305 |
| 1739986200 | 2.575 | -0.03 | -0.96 | 2.575 | 2.625 | 2.575 | 509885 |
| 1739899800 | 2.6 | 0.02 | 0.97 | 2.575 | 2.63 | 2.575 | 950950 |
| 1739813400 | 2.575 | -0.04 | -1.34 | 2.65 | 2.6549999 | 2.575 | 312745 |
| 1739554200 | 2.61 | -0.04 | -1.51 | 2.65 | 2.6549999 | 2.61 | 613010 |
| 1739467800 | 2.65 | 0 | 0.00 | 2.65 | 2.6549999 | 2.65 | 506999 |
| 1739381400 | 2.65 | 0.04 | 1.53 | 2.65 | 2.6549999 | 2.605 | 1074071 |
| 1739295000 | 2.61 | -0.04 | -1.51 | 2.65 | 2.6549999 | 2.61 | 419917 |
| 1739208600 | 2.65 | 0 | 0.00 | 2.65 | 2.6549999 | 2.65 | 363632 |
| 1738949400 | 2.65 | 0 | 0.00 | 2.65 | 2.6549999 | 2.65 | 170856 |
| 1738863000 | 2.65 | 0.05 | 1.92 | 2.65 | 2.65 | 2.6 | 812417 |
| 1738776600 | 2.6 | -0.05 | -1.89 | 2.65 | 2.6549999 | 2.55 | 3217873 |
| 1738690200 | 2.65 | 0 | 0.00 | 2.65 | 2.6549999 | 2.65 | 326454 |
| 1738603800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.575 | 3896400 |
| 1738344600 | 2.6 | 0.04 | 1.56 | 2.625 | 2.625 | 2.6 | 378737 |
| 1738258200 | 2.56 | -0.12 | -4.30 | 2.675 | 2.705 | 2.56 | 2568495 |
| 1738171800 | 2.675 | 0.07 | 2.49 | 2.675 | 2.705 | 2.61 | 707294 |
| 1738085400 | 2.61 | 0 | 0.00 | 2.625 | 2.7 | 2.61 | 3845386 |
| 1737999000 | 2.61 | -0.02 | -0.57 | 2.625 | 2.63 | 2.61 | 1469644 |
| 1737739800 | 2.625 | 0 | 0.00 | 2.625 | 2.63 | 2.625 | 3594763 |
| 1737653400 | 2.625 | 0 | 0.00 | 2.625 | 2.63 | 2.625 | 674494 |
| 1737567000 | 2.625 | 0.02 | 0.57 | 2.6 | 2.625 | 2.585 | 2341858 |
| 1737480600 | 2.61 | 0.01 | 0.38 | 2.6 | 2.625 | 2.6 | 5695465 |
| 1737394200 | 2.6 | 0 | 0.00 | 2.6 | 2.625 | 2.6 | 2468231 |
| 1737135000 | 2.6 | 0.01 | 0.39 | 2.6 | 2.6 | 2.575 | 4280189 |
| 1737048600 | 2.59 | -0.01 | -0.38 | 2.6 | 2.6 | 2.575 | 12391975 |
| 1736962200 | 2.6 | 0 | 0.00 | 2.6 | 2.605 | 2.575 | 3522346 |
| 1736875800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.575 | 12336340 |
| 1736789400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.575 | 8723835 |
| 1736530200 | 2.6 | 0 | 0.00 | 2.6 | 2.625 | 2.575 | 5939099 |
| 1736443800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.575 | 12737733 |
| 1736357400 | 2.6 | 0.02 | 0.97 | 2.575 | 2.625 | 2.575 | 10311639 |
| 1736271000 | 2.575 | 0.02 | 0.59 | 2.575 | 2.575 | 2.56 | 13757047 |
| 1736184600 | 2.56 | 0.01 | 0.39 | 2.55 | 2.575 | 2.55 | 6980865 |
| 1735925400 | 2.55 | 0.11 | 4.51 | 2.5 | 2.6 | 2.45 | 18112060 |
| 1735839000 | 2.44 | 0.24 | 10.91 | 2.2 | 2.55 | 2.2 | 4628327 |
| 1735666200 | 2.2 | -0.06 | -2.65 | 2.15 | 2.2 | 2.15 | 788189 |
| 1735579800 | 2.2599999 | 0.01 | 0.44 | 2.2 | 2.2599999 | 2.15 | 560346 |
| 1735320600 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.15 | 599046 |
| 1735061400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 1070229 |
| 1734975000 | 2.2 | 0 | 0.00 | 2.125 | 2.25 | 1.85 | 11705216 |
| 1734715800 | 2.2 | 0.03 | 1.15 | 2.175 | 2.2 | 2.15 | 3860944 |
| 1734629400 | 2.175 | -0.05 | -2.03 | 2.3 | 2.3 | 2.15 | 5069717 |
| 1734543000 | 2.22 | -0.03 | -1.33 | 2.3 | 2.3 | 2.1 | 8115878 |
| 1734456600 | 2.25 | 0.6 | 36.36 | 2.4 | 2.47 | 1.95 | 8507223 |
| 1734370200 | 1.65 | 0 | 0.00 | 1.65 | 1.675 | 1.575 | 3639467 |
| 1734111000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.625 | 1716444 |
| 1734024600 | 1.65 | -0.08 | -4.35 | 1.725 | 1.725 | 1.65 | 2624336 |
| 1733938200 | 1.725 | -0.12 | -6.25 | 1.875 | 1.875 | 1.65 | 4315250 |
| 1733851800 | 1.84 | 0.12 | 6.67 | 1.725 | 1.85 | 1.725 | 2391166 |
| 1733765400 | 1.725 | 0.05 | 2.99 | 1.675 | 1.725 | 1.675 | 2636505 |
| 1733506200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 709836 |
| 1733419800 | 1.675 | -0.23 | -11.84 | 1.9 | 1.9 | 1.625 | 4088263 |
| 1733333400 | 1.9 | 0.13 | 7.04 | 1.775 | 1.925 | 1.775 | 3350246 |
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
