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 | 0.175 | 0.35 | 0.175 | 1400490 | 0.29869832 | DE |
| 4 | -0.125 | -41.6666666667 | 0.3 | 0.425 | 0.175 | 973131 | 0.3054995 | DE |
| 12 | -0.625 | -78.125 | 0.8 | 0.8 | 0.105 | 1537337 | 0.28323546 | DE |
| 26 | -1.625 | -90.2777777778 | 1.8 | 1.8 | 0.105 | 1001604 | 0.45527174 | DE |
| 52 | -4.325 | -96.1111111111 | 4.5 | 4.5 | 0.105 | 703882 | 0.9884625 | DE |
| 156 | -16.325 | -98.9393939394 | 16.5 | 21.25 | 0.105 | 392586 | 5.18789128 | DE |
| 260 | -18.075 | -99.0410958904 | 18.25 | 68.25 | 0.105 | 463376 | 17.39389314 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.175 | -0.05 | -22.22 | 0.225 | 0.225 | 0.175 | 848699 |
| 1738258200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 494303 |
| 1738171800 | 0.225 | -0.075 | -25.00 | 0.3 | 0.3 | 0.225 | 983972 |
| 1738085400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 473776 |
| 1737999000 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.3 | 980172 |
| 1737739800 | 0.325 | 0.15 | 85.71 | 0.175 | 0.35 | 0.175 | 4070228 |
| 1737653400 | 0.175 | -0.125 | -41.67 | 0.3 | 0.3 | 0.175 | 1529176 |
| 1737567000 | 0.3 | -0.05 | -14.29 | 0.35 | 0.39 | 0.2 | 1803200 |
| 1737480600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 356402 |
| 1737394200 | 0.35 | -0.075 | -17.65 | 0.35 | 0.35 | 0.35 | 178680 |
| 1737135000 | 0.425 | 0.225 | 112.50 | 0.275 | 0.425 | 0.275 | 3730805 |
| 1737048600 | 0.2 | -0.075 | -27.27 | 0.275 | 0.275 | 0.2 | 161526 |
| 1736962200 | 0.275 | 0.025 | 10.00 | 0.25 | 0.275 | 0.25 | 232782 |
| 1736875800 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.25 | 1896871 |
| 1736789400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 64452 |
| 1736530200 | 0.275 | 0.025 | 10.00 | 0.275 | 0.275 | 0.25 | 330642 |
| 1736443800 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.25 | 1166253 |
| 1736357400 | 0.275 | -0.05 | -15.38 | 0.325 | 0.325 | 0.275 | 126166 |
| 1736271000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 32994 |
| 1736184600 | 0.325 | 0.05 | 18.18 | 0.225 | 0.325 | 0.225 | 455651 |
| 1735925400 | 0.275 | -0.025 | -8.33 | 0.3 | 0.325 | 0.275 | 394577 |
| 1735839000 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 276445 |
| 1735666200 | 0.275 | 0 | 0.00 | 0.275 | 0.3 | 0.275 | 138318 |
| 1735579800 | 0.275 | -0.05 | -15.38 | 0.325 | 0.325 | 0.275 | 401802 |
| 1735320600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.275 | 270298 |
| 1735061400 | 0.325 | 0.025 | 8.33 | 0.3 | 0.325 | 0.3 | 230996 |
| 1734975000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 410834 |
| 1734715800 | 0.3 | -0.05 | -14.29 | 0.35 | 0.35 | 0.3 | 59967 |
| 1734629400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 896772 |
| 1734543000 | 0.35 | 0.025 | 7.69 | 0.3 | 0.35 | 0.3 | 482492 |
| 1734456600 | 0.325 | -0.05 | -13.33 | 0.375 | 0.375 | 0.275 | 2330375 |
| 1734370200 | 0.375 | -0.175 | -31.82 | 0.55 | 0.55 | 0.375 | 1315813 |
| 1734111000 | 0.55 | 0.25 | 83.33 | 0.3 | 0.625 | 0.3 | 5856438 |
| 1734024600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 473788 |
| 1733938200 | 0.29 | 0.075 | 34.88 | 0.215 | 0.29 | 0.215 | 2200010 |
| 1733851800 | 0.215 | 0.055 | 34.38 | 0.16 | 0.215 | 0.16 | 728439 |
| 1733765400 | 0.16 | 0.02 | 14.29 | 0.14 | 0.16 | 0.14 | 590340 |
| 1733506200 | 0.14 | 0.01 | 7.69 | 0.13 | 0.165 | 0.125 | 2376481 |
| 1733419800 | 0.13 | 0.005 | 4.00 | 0.125 | 0.13 | 0.105 | 2167405 |
| 1733333400 | 0.125 | -0.01 | -7.41 | 0.135 | 0.135 | 0.12 | 554617 |
| 1733247000 | 0.135 | -0.02 | -12.90 | 0.155 | 0.155 | 0.125 | 490494 |
| 1733160600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 72750 |
| 1732901400 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 72240 |
| 1732815000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 94906 |
| 1732728600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 166430 |
| 1732642200 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 311161 |
| 1732555800 | 0.155 | -0.02 | -11.43 | 0.185 | 0.215 | 0.155 | 2357672 |
| 1732296600 | 0.175 | 0.05 | 40.00 | 0.125 | 0.175 | 0.125 | 3793779 |
| 1732210200 | 0.125 | -0.055 | -30.56 | 0.17 | 0.17 | 0.105 | 7800697 |
| 1732123800 | 0.18 | -0.245 | -57.65 | 0.25 | 0.275 | 0.115 | 15409864 |
| 1732037400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1455949 |
| 1731951000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 262538 |
| 1731691800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 838284 |
| 1731605400 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 1115347 |
| 1731519000 | 0.45 | -0.025 | -5.26 | 0.5 | 0.5 | 0.45 | 647453 |
| 1731432600 | 0.475 | -0.325 | -40.63 | 0.8 | 0.8 | 0.45 | 8535733 |
| 1731346200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 492230 |
| 1731087000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 229993 |
| 1731000600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 352415 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 56705 |
| 1730827800 | 0.8 | 0 | 0.00 | 0.8 | 0.85 | 0.8 | 672401 |
| 1730741400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.795 | 135429 |
| 1730482200 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 528198 |
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
