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 | -2 | 0.25 | 0.275 | 0.245 | 4228740 | 0.26030353 | DE |
| 4 | -0.08 | -24.6153846154 | 0.325 | 0.33 | 0.245 | 2542150 | 0.27943831 | DE |
| 12 | -0.19 | -43.6781609195 | 0.435 | 0.435 | 0.245 | 6184521 | 0.31454535 | DE |
| 26 | -0.015 | -5.76923076923 | 0.26 | 0.525 | 0.155 | 14676484 | 0.2993005 | DE |
| 52 | -3.655 | -93.7179487179 | 3.9 | 3.95 | 0.155 | 17943867 | 0.76072128 | DE |
| 156 | -51.755 | -99.5288461538 | 52 | 58 | 0.155 | 6418497 | 1.86960124 | DE |
| 260 | -13.755 | -98.25 | 14 | 80.25 | 0.155 | 3946125 | 3.22592291 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 409090 |
| 1744821000 | 0.245 | -0.03 | -10.91 | 0.25 | 0.25 | 0.245 | 6475440 |
| 1744734600 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 3412 |
| 1744648200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 355268 |
| 1744389000 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 12152061 |
| 1744302600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2157519 |
| 1744216200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2598007 |
| 1744129800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 754781 |
| 1744043400 | 0.25 | -0.015 | -5.66 | 0.26 | 0.26 | 0.25 | 958679 |
| 1743784200 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 5488126 |
| 1743697800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1365765 |
| 1743611400 | 0.28 | -0.03 | -9.68 | 0.265 | 0.28 | 0.265 | 3326160 |
| 1743525000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 2942747 |
| 1743438600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 660022 |
| 1743183000 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.315 | 3832462 |
| 1743096600 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 3803875 |
| 1743010200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 906861 |
| 1742923800 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 609249 |
| 1742837400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 717631 |
| 1742578200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 594489 |
| 1742491800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1140441 |
| 1742405400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 829747 |
| 1742319000 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 2835141 |
| 1742232600 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 121448 |
| 1741973400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 753027 |
| 1741887000 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.325 | 4819791 |
| 1741800600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 61024 |
| 1741714200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1031689 |
| 1741627800 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 2778171 |
| 1741368600 | 0.33 | 0.015 | 4.76 | 0.315 | 0.335 | 0.315 | 3974917 |
| 1741282200 | 0.315 | 0.04 | 14.55 | 0.275 | 0.315 | 0.27 | 30340460 |
| 1741195800 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 333377 |
| 1741109400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 10617846 |
| 1741023000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 437229 |
| 1740763800 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.265 | 6772881 |
| 1740677400 | 0.265 | -0.025 | -8.62 | 0.29 | 0.29 | 0.265 | 14283772 |
| 1740591000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 1862781 |
| 1740504600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1648975 |
| 1740418200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 799863 |
| 1740159000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 5494556 |
| 1740072600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 413772 |
| 1739986200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 459154 |
| 1739899800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 6279295 |
| 1739813400 | 0.29 | -0.03 | -9.38 | 0.32 | 0.32 | 0.29 | 29406844 |
| 1739554200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 6618992 |
| 1739467800 | 0.32 | -0.035 | -9.86 | 0.355 | 0.355 | 0.315 | 10264249 |
| 1739381400 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 1391062 |
| 1739295000 | 0.36 | -0.005 | -1.37 | 0.365 | 0.375 | 0.35 | 7599366 |
| 1739208600 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.34 | 19958893 |
| 1738949400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 2645772 |
| 1738863000 | 0.33 | 0.015 | 4.76 | 0.315 | 0.33 | 0.315 | 3242024 |
| 1738776600 | 0.315 | 0 | 0.00 | 0.335 | 0.335 | 0.305 | 15327823 |
| 1738690200 | 0.315 | -0.095 | -23.17 | 0.4099999 | 0.4099999 | 0.27 | 102259113 |
| 1738603800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2537794 |
| 1738344600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 5665759 |
| 1738258200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 698993 |
| 1738171800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 6995856 |
| 1738085400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 718021 |
| 1737999000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1500539 |
| 1737739800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2531031 |
| 1737653400 | 0.4099999 | -0.025 | -5.75 | 0.435 | 0.435 | 0.4099999 | 3917220 |
| 1737567000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 4442252 |
| 1737480600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3377992 |
| 1737394200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 2509380 |
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
