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 | 0.08 | 7.20720720721 | 1.11 | 1.175 | 1.11 | 200680 | 1.13637572 | DE |
| 4 | 0.125 | 11.7370892019 | 1.065 | 1.2 | 1.06 | 244400 | 1.10223179 | DE |
| 12 | 0.2325 | 24.2819843342 | 0.9575 | 1.2 | 0.955 | 261502 | 1.06226224 | DE |
| 26 | 0.25 | 26.5957446809 | 0.94 | 1.2 | 0.775 | 344353 | 0.91639208 | DE |
| 52 | 0.5525 | 86.6666666667 | 0.6375 | 1.2 | 0.57 | 418049 | 0.87035406 | DE |
| 156 | -0.92 | -43.6018957346 | 2.11 | 2.11 | 0.44 | 216554 | 0.80536396 | DE |
| 260 | -0.055 | -4.41767068273 | 1.245 | 3.02 | 0.44 | 133517 | 0.84551899 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.15 | 210134 |
| 1740072600 | 1.15 | 0 | 0.00 | 1.145 | 1.15 | 1.145 | 28600 |
| 1739986200 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1399999 | 278673 |
| 1739899800 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1299999 | 394996 |
| 1739813400 | 1.12 | 0.01 | 0.45 | 1.115 | 1.12 | 1.115 | 163784 |
| 1739554200 | 1.115 | -0.09 | -7.08 | 1.11 | 1.115 | 1.11 | 137346 |
| 1739467800 | 1.2 | 0.09 | 8.11 | 1.11 | 1.2 | 1.11 | 413482 |
| 1739381400 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.1 | 231838 |
| 1739295000 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.08 | 211650 |
| 1739208600 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.08 | 113281 |
| 1738949400 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.08 | 115059 |
| 1738863000 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.08 | 436775 |
| 1738776600 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.06 | 550272 |
| 1738690200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 195235 |
| 1738603800 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 131636 |
| 1738344600 | 1.08 | 0 | 0.00 | 1.085 | 1.085 | 1.08 | 243441 |
| 1738258200 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.08 | 391449 |
| 1738171800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 70692 |
| 1738085400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 162311 |
| 1737999000 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.08 | 276436 |
| 1737739800 | 1.08 | 0 | 0.00 | 1.065 | 1.08 | 1.065 | 341047 |
| 1737653400 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.055 | 147857 |
| 1737567000 | 1.07 | 0.01 | 0.94 | 1.04 | 1.07 | 1.04 | 275790 |
| 1737480600 | 1.06 | 0.03 | 2.91 | 1.035 | 1.06 | 1.035 | 191125 |
| 1737394200 | 1.03 | 0 | 0.00 | 1.04 | 1.055 | 1.03 | 127513 |
| 1737135000 | 1.03 | 0.01 | 0.49 | 1.025 | 1.03 | 1.025 | 63401 |
| 1737048600 | 1.025 | -0.01 | -0.49 | 1.025 | 1.025 | 1.025 | 643879 |
| 1736962200 | 1.03 | -0.01 | -0.48 | 1.035 | 1.035 | 0.995 | 171294 |
| 1736875800 | 1.035 | -0.02 | -1.43 | 1.06 | 1.065 | 1.035 | 37127 |
| 1736789400 | 1.05 | -0.02 | -1.87 | 1.085 | 1.085 | 1.05 | 232280 |
| 1736530200 | 1.07 | 0 | 0.00 | 1.09 | 1.1 | 1.07 | 98634 |
| 1736443800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.07 | 164723 |
| 1736357400 | 1.09 | -0.04 | -3.54 | 1.09 | 1.11 | 1.09 | 445832 |
| 1736271000 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1299999 | 1.09 | 217626 |
| 1736184600 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.09 | 60016 |
| 1735925400 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.09 | 71367 |
| 1735839000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 100109 |
| 1735666200 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 17304 |
| 1735579800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 256511 |
| 1735320600 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.08 | 234679 |
| 1735061400 | 1.09 | 0 | 0.00 | 1.095 | 1.095 | 1.09 | 54343 |
| 1734975000 | 1.09 | -0.04 | -3.54 | 1.09 | 1.09 | 1.09 | 169808 |
| 1734715800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.09 | 611100 |
| 1734629400 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.17 | 1.1399999 | 165437 |
| 1734543000 | 1.16 | -0.04 | -3.33 | 1.16 | 1.2 | 1.16 | 224352 |
| 1734456600 | 1.2 | 0.12 | 10.60 | 1.1 | 1.2 | 1.1 | 610213 |
| 1734370200 | 1.085 | 0.03 | 2.84 | 1.055 | 1.085 | 1.055 | 138933 |
| 1734111000 | 1.055 | -0.01 | -0.47 | 1.04 | 1.07 | 1.04 | 265757 |
| 1734024600 | 1.06 | 0.08 | 8.16 | 0.98 | 1.06 | 0.98 | 294675 |
| 1733938200 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 153952 |
| 1733851800 | 0.97 | 0.01 | 1.04 | 0.96 | 0.97 | 0.96 | 512843 |
| 1733765400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 933800 |
| 1733506200 | 0.96 | -0.02 | -2.04 | 0.96 | 0.96 | 0.955 | 876958 |
| 1733419800 | 0.98 | 0.01 | 1.03 | 0.96 | 0.98 | 0.96 | 400491 |
| 1733333400 | 0.97 | 0 | 0.00 | 0.96 | 0.97 | 0.96 | 224924 |
| 1733247000 | 0.97 | 0.005 | 0.52 | 0.965 | 0.97 | 0.96 | 410498 |
| 1733160600 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 293664 |
| 1732901400 | 0.965 | 0.0075 | 0.78 | 0.9575 | 0.965 | 0.9575 | 118799 |
| 1732815000 | 0.9575 | -0.0325 | -3.28 | 0.9575 | 0.9575 | 0.9575 | 519149 |
| 1732728600 | 0.99 | 0.07 | 7.61 | 0.92 | 0.99 | 0.92 | 216421 |
| 1732642200 | 0.92 | 0.005 | 0.55 | 0.915 | 0.925 | 0.915 | 237858 |
| 1732555800 | 0.915 | 0.005 | 0.55 | 0.91 | 0.925 | 0.91 | 308276 |
| 1732296600 | 0.91 | -0.02 | -2.15 | 0.91 | 0.915 | 0.91 | 211889 |
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
