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 | -11.7647058824 | 0.0425 | 0.0425 | 0.0375 | 24951091 | 0.03810085 | DE |
| 4 | -0.01 | -21.0526315789 | 0.0475 | 0.055 | 0.0375 | 19112716 | 0.04343125 | DE |
| 12 | -0.0275 | -42.3076923077 | 0.065 | 0.065 | 0.0375 | 8206028 | 0.0454997 | DE |
| 26 | -0.0675 | -64.2857142857 | 0.105 | 0.115 | 0.0375 | 8619206 | 0.06310683 | DE |
| 52 | -0.065 | -63.4146341463 | 0.1025 | 0.16 | 0.0375 | 13601915 | 0.08974818 | DE |
| 156 | -0.6375 | -94.4444444444 | 0.675 | 0.85 | 0.0375 | 7405123 | 0.12242713 | DE |
| 260 | -2.1125 | -98.2558139535 | 2.15 | 3.6 | 0.0375 | 5718567 | 0.51310684 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 5988474 |
| 1741282200 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 30921864 |
| 1741195800 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0425 | 0.0375 | 34476253 |
| 1741109400 | 0.0375 | -0.005 | -11.76 | 0.04 | 0.04 | 0.0375 | 44365407 |
| 1741023000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 14658000 |
| 1740763800 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 333932 |
| 1740677400 | 0.0425 | 0 | 0.00 | 0.045 | 0.045 | 0.0425 | 34847752 |
| 1740591000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 23292835 |
| 1740504600 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 21141578 |
| 1740418200 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 1194677 |
| 1740159000 | 0.0425 | -0.0025 | -5.56 | 0.045 | 0.045 | 0.0425 | 5022222 |
| 1740072600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4119985 |
| 1739986200 | 0.045 | -0.0025 | -5.26 | 0.0475 | 0.0475 | 0.0425 | 24317274 |
| 1739899800 | 0.0475 | -0.0025 | -5.00 | 0.05 | 0.05 | 0.0475 | 15072186 |
| 1739813400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2772417 |
| 1739554200 | 0.05 | 0.0025 | 5.26 | 0.0475 | 0.05 | 0.0475 | 13637897 |
| 1739467800 | 0.0475 | -0.0025 | -5.00 | 0.05 | 0.05 | 0.0475 | 68004744 |
| 1739381400 | 0.05 | -0.0025 | -4.76 | 0.0525 | 0.055 | 0.0475 | 26537956 |
| 1739295000 | 0.0525 | 0.006 | 12.90 | 0.0525 | 0.0525 | 0.0525 | 3675351 |
| 1739208600 | 0.0465 | -0.001 | -2.11 | 0.0525 | 0.0525 | 0.0465 | 9861987 |
| 1738949400 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 4000000 |
| 1738863000 | 0.0475 | -0.005 | -9.52 | 0.0525 | 0.0525 | 0.0475 | 11088865 |
| 1738776600 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 1683150 |
| 1738690200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 326484 |
| 1738603800 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 1904807 |
| 1738344600 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 392901 |
| 1738258200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 483140 |
| 1738171800 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1738085400 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 124813 |
| 1737999000 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 70763 |
| 1737739800 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 3004354 |
| 1737653400 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 21818 |
| 1737567000 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 9090 |
| 1737480600 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 570000 |
| 1737394200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 4378047 |
| 1737135000 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 4058244 |
| 1737048600 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1736962200 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 3210027 |
| 1736875800 | 0.0525 | -0.0025 | -4.55 | 0.055 | 0.055 | 0.0525 | 15000000 |
| 1736789400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 23162 |
| 1736530200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 996537 |
| 1736443800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 4523274 |
| 1736357400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736271000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 626945 |
| 1736184600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5439790 |
| 1735925400 | 0.055 | -0.0075 | -12.00 | 0.0625 | 0.0625 | 0.055 | 11166666 |
| 1735839000 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 635930 |
| 1735666200 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 1000000 |
| 1735579800 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0595 | 1000000 |
| 1735320600 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0595 | 1504415 |
| 1735061400 | 0.0625 | 0 | 0.00 | 0.065 | 0.065 | 0.0625 | 1000050 |
| 1734975000 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 500000 |
| 1734715800 | 0.0625 | -0.0025 | -3.85 | 0.065 | 0.065 | 0.0625 | 300 |
| 1734629400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734543000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10014884 |
| 1734456600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 275682 |
| 1734370200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3728 |
| 1734111000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 451391 |
| 1734024600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 310968 |
| 1733938200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 187091 |
| 1733851800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 32667 |
| 1733765400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 7309764 |
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
