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 | 1.06 | 1.065 | 0.995 | 208643 | 1.02709191 | DE |
| 4 | -0.035 | -3.19634703196 | 1.095 | 1.13 | 0.995 | 176273 | 1.06614663 | DE |
| 12 | 0.26 | 32.5 | 0.8 | 1.2 | 0.8 | 351676 | 0.96017358 | DE |
| 26 | 0.03 | 2.91262135922 | 1.03 | 1.2 | 0.775 | 347676 | 0.90486832 | DE |
| 52 | 0.315 | 42.2818791946 | 0.745 | 1.2 | 0.57 | 436618 | 0.84119277 | DE |
| 156 | -1.15 | -52.036199095 | 2.21 | 2.21 | 0.44 | 210184 | 0.79722466 | DE |
| 260 | -0.145 | -12.0331950207 | 1.205 | 3.02 | 0.44 | 129195 | 0.83705885 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732210200 | 0.93 | 0.025 | 2.76 | 0.905 | 0.93 | 0.905 | 235580 |
| 1732123800 | 0.905 | 0 | 0.00 | 0.905 | 0.915 | 0.905 | 343269 |
| 1732037400 | 0.905 | 0 | 0.00 | 0.905 | 0.915 | 0.905 | 1443994 |
| 1731951000 | 0.905 | 0.005 | 0.56 | 0.9 | 0.92 | 0.895 | 676260 |
| 1731691800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 396801 |
| 1731605400 | 0.9 | 0.005 | 0.56 | 0.895 | 0.9 | 0.895 | 1222972 |
| 1731519000 | 0.895 | 0 | 0.00 | 0.895 | 0.9225 | 0.895 | 1432119 |
| 1731432600 | 0.895 | 0.01 | 1.13 | 0.885 | 0.895 | 0.885 | 608990 |
| 1731346200 | 0.885 | 0.015 | 1.72 | 0.87 | 0.885 | 0.87 | 364658 |
| 1731087000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 261492 |
| 1731000600 | 0.87 | -0.01 | -1.14 | 0.85 | 0.87 | 0.85 | 248257 |
| 1730914200 | 0.88 | 0.0650001 | 7.98 | 0.8149999 | 0.88 | 0.8149999 | 505852 |
| 1730827800 | 0.8149999 | 0.0024999 | 0.31 | 0.8125 | 0.8149999 | 0.8125 | 232158 |
| 1730741400 | 0.8125 | 0 | 0.00 | 0.8125 | 0.8125 | 0.8125 | 149960 |
| 1730482200 | 0.8125 | 0.005 | 0.62 | 0.8075 | 0.8125 | 0.805 | 169784 |
| 1730395800 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8125 | 0.8075 | 286034 |
| 1730309400 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 167713 |
| 1730223000 | 0.8075 | 0.0075 | 0.94 | 0.8 | 0.81 | 0.8 | 542968 |
| 1730136600 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 270600 |
| 1729873800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 511776 |
| 1729787400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 292900 |
| 1729701000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 418833 |
| 1729614600 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 419184 |
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
