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 | 0.075 | 19.2307692308 | 0.39 | 0.525 | 0.39 | 14706427 | 0.4654788 | DE |
| 4 | 0.035 | 8.13953488372 | 0.43 | 0.525 | 0.26 | 26514066 | 0.36775291 | DE |
| 12 | 0.13 | 38.8059701493 | 0.335 | 0.525 | 0.155 | 26436162 | 0.28126899 | DE |
| 26 | -0.76 | -62.0408163265 | 1.225 | 2.175 | 0.155 | 22427814 | 0.52825754 | DE |
| 52 | -11.035 | -95.9565217391 | 11.5 | 12 | 0.155 | 16437912 | 1.01508331 | DE |
| 156 | -52.535 | -99.1226415094 | 53 | 58 | 0.155 | 5805642 | 2.24439996 | DE |
| 260 | -23.235 | -98.0379746835 | 23.7 | 80.25 | 0.155 | 3560275 | 3.58675536 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 0.465 | -0.03 | -6.06 | 0.495 | 0.525 | 0.465 | 15790598 |
| 1735839000 | 0.495 | 0.035 | 7.61 | 0.46 | 0.495 | 0.46 | 28236036 |
| 1735666200 | 0.46 | 0.0500001 | 12.20 | 0.4099999 | 0.46 | 0.4099999 | 17270333 |
| 1735579800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7709853 |
| 1735320600 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 5609486 |
| 1735061400 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 2019028 |
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 8814514 |
| 1734715800 | 0.375 | 0.05 | 15.38 | 0.325 | 0.38 | 0.325 | 19690341 |
| 1734629400 | 0.325 | -0.03 | -8.45 | 0.355 | 0.355 | 0.315 | 10704576 |
| 1734543000 | 0.355 | -0.045 | -11.25 | 0.4 | 0.4 | 0.355 | 13407177 |
| 1734456600 | 0.4 | -0.035 | -8.05 | 0.43 | 0.43 | 0.4 | 17880841 |
| 1734370200 | 0.435 | 0.04 | 10.13 | 0.395 | 0.435 | 0.395 | 22488818 |
| 1734111000 | 0.395 | -0.02 | -4.82 | 0.415 | 0.415 | 0.365 | 22085359 |
| 1734024600 | 0.415 | 0.105 | 33.87 | 0.315 | 0.435 | 0.315 | 87291521 |
| 1733938200 | 0.31 | 0.045 | 16.98 | 0.265 | 0.315 | 0.265 | 29056672 |
| 1733851800 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 3615964 |
| 1733765400 | 0.28 | -0.035 | -11.11 | 0.315 | 0.315 | 0.26 | 56220054 |
| 1733506200 | 0.315 | -0.115 | -26.74 | 0.43 | 0.43 | 0.31 | 98638556 |
| 1733419800 | 0.43 | 0.045 | 11.69 | 0.385 | 0.46 | 0.385 | 63562337 |
| 1733333400 | 0.385 | 0.075 | 24.19 | 0.31 | 0.385 | 0.31 | 37269669 |
| 1733247000 | 0.31 | 0.05 | 19.23 | 0.26 | 0.3449999 | 0.26 | 150296992 |
| 1733160600 | 0.26 | 0.075 | 40.54 | 0.185 | 0.27 | 0.185 | 83351694 |
| 1732901400 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 2203976 |
| 1732815000 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 6660213 |
| 1732728600 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 396955 |
| 1732642200 | 0.185 | 0 | 0.00 | 0.185 | 0.185 | 0.185 | 3544348 |
| 1732555800 | 0.185 | 0.005 | 2.78 | 0.18 | 0.185 | 0.18 | 1958009 |
| 1732296600 | 0.18 | 0.005 | 2.86 | 0.175 | 0.185 | 0.175 | 10609748 |
| 1732210200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 7472203 |
| 1732123800 | 0.175 | 0.01 | 6.06 | 0.165 | 0.175 | 0.165 | 9518566 |
| 1732037400 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 3906764 |
| 1731951000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 4797723 |
| 1731691800 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 7489253 |
| 1731605400 | 0.165 | 0.01 | 6.45 | 0.155 | 0.165 | 0.155 | 18049560 |
| 1731519000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 9454375 |
| 1731432600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 5063558 |
| 1731346200 | 0.155 | -0.01 | -6.06 | 0.165 | 0.165 | 0.155 | 14565866 |
| 1731087000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 198619539 |
| 1731000600 | 0.165 | -0.01 | -5.71 | 0.17 | 0.17 | 0.165 | 16513995 |
| 1730914200 | 0.175 | -0.07 | -28.57 | 0.225 | 0.225 | 0.17 | 136440183 |
| 1730827800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 1526696 |
| 1730741400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 12232848 |
| 1730482200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 25967945 |
| 1730395800 | 0.245 | -0.015 | -5.77 | 0.26 | 0.26 | 0.245 | 17152652 |
| 1730309400 | 0.26 | -0.025 | -8.77 | 0.2849999 | 0.2849999 | 0.255 | 6434746 |
| 1730223000 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 5975867 |
| 1730136600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2141627 |
| 1729873800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2090279 |
| 1729787400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2054854 |
| 1729701000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5949613 |
| 1729614600 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.275 | 12047071 |
| 1729528200 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 10183595 |
| 1729269000 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 9070512 |
| 1729182600 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 6856132 |
| 1729096200 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.255 | 16586390 |
| 1729009800 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.255 | 58204131 |
| 1728923400 | 0.28 | -0.055 | -16.42 | 0.335 | 0.335 | 0.26 | 76867378 |
| 1728664200 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 8860677 |
| 1728577800 | 0.34 | -0.025 | -6.85 | 0.365 | 0.365 | 0.335 | 14249922 |
| 1728491400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 16092970 |
| 1728405000 | 0.365 | -0.01 | -2.67 | 0.375 | 0.375 | 0.365 | 14955502 |
| 1728318600 | 0.375 | 0 | 0.00 | 0.375 | 0.425 | 0.375 | 102649533 |
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
