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 | 0.025 | 17.8571428571 | 0.14 | 0.1815 | 0.14 | 3273600 | 0.16648863 | DE |
| 4 | -0.06 | -26.6666666667 | 0.225 | 0.225 | 0.125 | 3231478 | 0.16253625 | DE |
| 12 | -0.385 | -70 | 0.55 | 0.575 | 0.125 | 2016111 | 0.25923427 | DE |
| 26 | -0.56 | -77.2413793103 | 0.725 | 0.875 | 0.125 | 1583342 | 0.45794607 | DE |
| 52 | -0.56 | -77.2413793103 | 0.725 | 0.875 | 0.125 | 810226 | 0.45794607 | DE |
| 156 | -0.56 | -77.2413793103 | 0.725 | 0.875 | 0.125 | 273278 | 0.45794607 | DE |
| 260 | -0.56 | -77.2413793103 | 0.725 | 0.875 | 0.125 | 163321 | 0.45794607 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 0.1815 | 0.0165 | 10.00 | 0.165 | 0.1815 | 0.165 | 856310 |
| 1740504600 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 493249 |
| 1740418200 | 0.165 | -0.015 | -8.33 | 0.165 | 0.165 | 0.165 | 332402 |
| 1740159000 | 0.18 | 0.015 | 9.09 | 0.165 | 0.18 | 0.165 | 682457 |
| 1740072600 | 0.165 | 0.025 | 17.86 | 0.14 | 0.165 | 0.14 | 14003582 |
| 1739986200 | 0.14 | 0.015 | 12.00 | 0.125 | 0.14 | 0.125 | 1406305 |
| 1739899800 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 2704390 |
| 1739813400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 132112 |
| 1739554200 | 0.125 | -0.025 | -16.67 | 0.15 | 0.15 | 0.125 | 7909102 |
| 1739467800 | 0.15 | 0.02 | 15.38 | 0.125 | 0.15 | 0.125 | 1871456 |
| 1739381400 | 0.13 | -0.045 | -25.71 | 0.175 | 0.175 | 0.125 | 11544038 |
| 1739295000 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 2092708 |
| 1739208600 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 674992 |
| 1738949400 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 669991 |
| 1738863000 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 4009573 |
| 1738776600 | 0.175 | -0.05 | -22.22 | 0.225 | 0.225 | 0.175 | 5515754 |
| 1738690200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 1067535 |
| 1738603800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 1876339 |
| 1738344600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 1553294 |
| 1738258200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 5233965 |
| 1738171800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.202 | 369735 |
| 1738085400 | 0.225 | -0.05 | -18.18 | 0.275 | 0.275 | 0.225 | 2031039 |
| 1737999000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1305908 |
| 1737739800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3107198 |
| 1737653400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2337724 |
| 1737567000 | 0.275 | -0.125 | -31.25 | 0.3 | 0.325 | 0.275 | 7260635 |
| 1737480600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 524313 |
| 1737394200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 735626 |
| 1737135000 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 306298 |
| 1737048600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 4197218 |
| 1736962200 | 0.375 | -0.04 | -9.64 | 0.415 | 0.415 | 0.375 | 3860362 |
| 1736875800 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.415 | 32107 |
| 1736789400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1175687 |
| 1736530200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 240948 |
| 1736443800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1996328 |
| 1736357400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 3159958 |
| 1736271000 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.425 | 5250997 |
| 1736184600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 728053 |
| 1735925400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 146210 |
| 1735839000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 213220 |
| 1735666200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 326198 |
| 1735579800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 2089644 |
| 1735320600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 140300 |
| 1735061400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 4467 |
| 1734975000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 191544 |
| 1734715800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 714380 |
| 1734629400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 42483 |
| 1734543000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 422689 |
| 1734456600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 220124 |
| 1734370200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 259752 |
| 1734111000 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 541836 |
| 1734024600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 215810 |
| 1733938200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 271134 |
| 1733851800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 493695 |
| 1733765400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 483675 |
| 1733506200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 320694 |
| 1733419800 | 0.525 | -0.025 | -4.55 | 0.55 | 0.575 | 0.525 | 4570789 |
| 1733333400 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 158108 |
| 1733247000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 353912 |
| 1733160600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 78273 |
| 1732901400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 905 |
| 1732815000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 33137 |
| 1732728600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 301265 |
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
