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 | 0.8 | 12.9032258065 | 6.2 | 6.9 | 5.4 | 4932091 | 5.85430207 | DE |
| 4 | 3.25 | 86.6666666667 | 3.75 | 6.9 | 3.75 | 4090115 | 5.55744087 | DE |
| 12 | 5.5 | 366.666666667 | 1.5 | 6.9 | 1.4 | 1773270 | 4.74680953 | DE |
| 26 | 5.15 | 278.378378378 | 1.85 | 6.9 | 1.15 | 827102 | 4.6038217 | DE |
| 52 | 3.9 | 125.806451613 | 3.1 | 6.9 | 1.15 | 462586 | 4.37502889 | DE |
| 156 | -88 | -92.6315789474 | 95 | 120 | 1.15 | 978160 | 66.12254801 | DE |
| 260 | -200.5 | -96.6265060241 | 207.5 | 210 | 1.15 | 1758202 | 84.26743129 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 7 | 1.1 | 18.64 | 5.9 | 7 | 5.9 | 2906664 |
| 1737653400 | 5.9 | 0.1 | 1.72 | 5.65 | 5.95 | 5.65 | 2047488 |
| 1737567000 | 5.8 | 0.4 | 7.41 | 5.4 | 5.8 | 5.4 | 1504064 |
| 1737480600 | 5.4 | -0.5 | -8.47 | 5.9 | 5.9 | 5.4 | 1953051 |
| 1737394200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1112768 |
| 1737135000 | 5.9 | -0.3 | -4.84 | 6.2 | 6.2 | 5.75 | 18043085 |
| 1737048600 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 1090009 |
| 1736962200 | 6.15 | 0.15 | 2.50 | 6 | 6.2 | 6 | 2672694 |
| 1736875800 | 6 | 0.1 | 1.69 | 5.9 | 6.15 | 5.9 | 1285206 |
| 1736789400 | 5.9 | -0.25 | -4.07 | 5.35 | 6.25 | 5.35 | 3719495 |
| 1736530200 | 6.15 | 0.05 | 0.82 | 5.8 | 6.15 | 5.8 | 4286483 |
| 1736443800 | 6.1 | 1.2 | 24.49 | 4.9 | 6.1 | 4.9 | 4417034 |
| 1736357400 | 4.9 | -0.13 | -2.49 | 5.025 | 5.025 | 4.85 | 2120610 |
| 1736271000 | 5.025 | -0.33 | -6.07 | 4.9 | 5.025 | 4.9 | 195881 |
| 1736184600 | 5.35 | -0.5 | -8.55 | 5.25 | 5.35 | 4.9 | 1484172 |
| 1735925400 | 5.85 | -0.25 | -4.10 | 5.75 | 5.85 | 5.25 | 5394086 |
| 1735839000 | 6.1 | 1.35 | 28.42 | 4.75 | 6.1 | 4.75 | 5416224 |
| 1735666200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1511237 |
| 1735579800 | 4.75 | 0.15 | 3.26 | 4.35 | 5 | 4.07 | 5040358 |
| 1735320600 | 4.6 | 1.2 | 35.29 | 3.75 | 5.75 | 3.75 | 14418245 |
| 1735061400 | 3.4 | 0.15 | 4.62 | 3.25 | 3.4 | 3.25 | 1057692 |
| 1734975000 | 3.25 | 0.81 | 33.20 | 2.5 | 3.4 | 2.5 | 4153027 |
| 1734715800 | 2.44 | 0.29 | 13.49 | 2.15 | 2.5 | 2.15 | 3926226 |
| 1734629400 | 2.15 | 0.55 | 34.38 | 1.6 | 2.65 | 1.6 | 8653584 |
| 1734543000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1734456600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 52408 |
| 1734370200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 117703 |
| 1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 59523 |
| 1734024600 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.5 | 272947 |
| 1733938200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 35000 |
| 1733851800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1733765400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 50976 |
| 1733506200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 229 |
| 1733419800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1733333400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1575923 |
| 1733247000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 676789 |
| 1733160600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1276248 |
| 1732901400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 315330 |
| 1732815000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 45067 |
| 1732728600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 4866 |
| 1732642200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 220136 |
| 1732555800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1250000 |
| 1732296600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 251519 |
| 1732210200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 257167 |
| 1732123800 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 290000 |
| 1732037400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 34844 |
| 1731951000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731691800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 102978 |
| 1731605400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731519000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 15 |
| 1731432600 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 100984 |
| 1731346200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 51072 |
| 1731087000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731000600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 134 |
| 1730914200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1730827800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1730741400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 426 |
| 1730482200 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 53166 |
| 1730395800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 86714 |
| 1730309400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 100625 |
| 1730223000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.305 | 0 |
| 1730136600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
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
