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 | -10 | 0.75 | 0.75 | 0.675 | 2530708 | 0.6921504 | DE |
| 4 | 0 | 0 | 0.675 | 0.925 | 0.675 | 10000071 | 0.80061602 | DE |
| 12 | -0.825 | -55 | 1.5 | 1.85 | 0.625 | 10919253 | 0.76427096 | DE |
| 26 | -1.675 | -71.2765957447 | 2.35 | 2.5 | 0.625 | 5387120 | 0.85328089 | DE |
| 52 | -4.175 | -86.0824742268 | 4.85 | 4.85 | 0.625 | 3324835 | 1.28997566 | DE |
| 156 | -27.825 | -97.6315789474 | 28.5 | 35.25 | 0.625 | 1641726 | 4.96144441 | DE |
| 260 | -2.425 | -78.2258064516 | 3.1 | 67.5 | 0.625 | 2449496 | 10.54658526 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 1815723 |
| 1738863000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 747682 |
| 1738776600 | 0.725 | 0.05 | 7.41 | 0.675 | 0.725 | 0.675 | 1598930 |
| 1738690200 | 0.675 | -0.075 | -10.00 | 0.75 | 0.75 | 0.675 | 7162102 |
| 1738603800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1329102 |
| 1738344600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 613493 |
| 1738258200 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.725 | 3999676 |
| 1738171800 | 0.775 | -0.025 | -3.13 | 0.825 | 0.875 | 0.775 | 19577014 |
| 1738085400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5053086 |
| 1737999000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 2073503 |
| 1737739800 | 0.8 | 0 | 0.00 | 0.8 | 0.825 | 0.8 | 2273299 |
| 1737653400 | 0.8 | -0.025 | -3.03 | 0.8 | 0.825 | 0.8 | 5169876 |
| 1737567000 | 0.825 | 0.05 | 6.45 | 0.775 | 0.85 | 0.775 | 14162408 |
| 1737480600 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 4257111 |
| 1737394200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.775 | 4596971 |
| 1737135000 | 0.8 | -0.075 | -8.57 | 0.875 | 0.875 | 0.8 | 9576245 |
| 1737048600 | 0.875 | 0.1 | 12.90 | 0.775 | 0.925 | 0.775 | 65342160 |
| 1736962200 | 0.775 | 0.05 | 6.90 | 0.725 | 0.825 | 0.725 | 21202491 |
| 1736875800 | 0.725 | 0.05 | 7.41 | 0.675 | 0.725 | 0.675 | 25421088 |
| 1736789400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 4029461 |
| 1736530200 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 9098331 |
| 1736443800 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 19983415 |
| 1736357400 | 0.75 | 0.025 | 3.45 | 0.725 | 0.775 | 0.725 | 27263680 |
| 1736271000 | 0.725 | 0.05 | 7.41 | 0.675 | 0.775 | 0.675 | 48385777 |
| 1736184600 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 10448454 |
| 1735925400 | 0.7 | -0.05 | -6.67 | 0.775 | 0.775 | 0.7 | 32381004 |
| 1735839000 | 0.75 | -0.025 | -3.23 | 0.775 | 0.825 | 0.75 | 32629671 |
| 1735666200 | 0.775 | 0.15 | 24.00 | 0.625 | 0.875 | 0.625 | 133409588 |
| 1735579800 | 0.625 | -0.05 | -7.41 | 0.675 | 0.675 | 0.625 | 30721264 |
| 1735320600 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 7449498 |
| 1735061400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 701195 |
| 1734975000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 3120657 |
| 1734715800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1810444 |
| 1734629400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1788098 |
| 1734543000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 12627779 |
| 1734456600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1945610 |
| 1734370200 | 0.725 | -0.05 | -6.45 | 0.775 | 0.775 | 0.715 | 2828047 |
| 1734111000 | 0.775 | -0.025 | -3.13 | 0.775 | 0.775 | 0.775 | 3574298 |
| 1734024600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3128438 |
| 1733938200 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 4184472 |
| 1733851800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.75 | 15049148 |
| 1733765400 | 0.775 | -0.725 | -48.33 | 0.75 | 0.9 | 0.75 | 26345544 |
| 1733506200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 250094 |
| 1733419800 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 493250 |
| 1733333400 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 302175 |
| 1733247000 | 1.65 | -0.03 | -1.49 | 1.675 | 1.675 | 1.65 | 131250 |
| 1733160600 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 121610 |
| 1732901400 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 10213 |
| 1732815000 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 221501 |
| 1732728600 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 383964 |
| 1732642200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 89462 |
| 1732555800 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 123946 |
| 1732296600 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 282678 |
| 1732210200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 84491 |
| 1732123800 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 182044 |
| 1732037400 | 1.675 | 0.13 | 8.06 | 1.6 | 1.85 | 1.6 | 1215413 |
| 1731951000 | 1.55 | 0.18 | 12.73 | 1.5 | 1.55 | 1.5 | 266044 |
| 1731691800 | 1.375 | -0.05 | -3.51 | 1.425 | 1.425 | 1.375 | 158155 |
| 1731605400 | 1.425 | -0.05 | -3.39 | 1.475 | 1.475 | 1.425 | 293200 |
| 1731519000 | 1.475 | -0.05 | -3.28 | 1.525 | 1.525 | 1.475 | 481628 |
| 1731432600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 16914 |
| 1731346200 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 50449 |
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
