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 | 0.05 | 4.42477876106 | 1.13 | 1.21 | 1.12 | 21562 | 1.14848934 | CS |
| 4 | 0.2341 | 24.7489163759 | 0.9459 | 1.21 | 0.9459 | 27867 | 1.11948496 | CS |
| 12 | 0.03 | 2.60869565217 | 1.15 | 1.32 | 0.91 | 34614 | 1.13216284 | CS |
| 26 | -0.24 | -16.9014084507 | 1.42 | 1.44 | 0.91 | 20438 | 1.16149088 | CS |
| 52 | -0.23 | -16.3120567376 | 1.41 | 1.75 | 0.91 | 34886 | 1.30131476 | CS |
| 156 | 0.7788 | 194.117647059 | 0.4012 | 7.2 | 0.2599 | 227496 | 1.34088118 | CS |
| 260 | -1.12 | -48.6956521739 | 2.3 | 7.2 | 0.2599 | 1233639 | 1.40480707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.15 | 0.01 | 0.88 | 1.21 | 1.21 | 1.12 | 15386 |
| 1737070500 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.1801 | 1.131 | 16145 |
| 1736984100 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.18 | 1.1299999 | 28916 |
| 1736897700 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.19 | 1.1299999 | 25800 |
| 1736811300 | 1.15 | -0.01 | -0.86 | 1.15 | 1.18 | 1.102 | 63056 |
| 1736552100 | 1.16 | -0.01 | -0.85 | 1.15 | 1.16 | 1.1 | 20128 |
| 1736379300 | 1.17 | 0.02 | 1.48 | 1.1399999 | 1.17 | 1.0911 | 38366 |
| 1736292900 | 1.1529 | 0.01 | 1.12 | 1.1399999 | 1.21 | 1.1299999 | 35595 |
| 1736206500 | 1.1400999 | 0.05 | 4.60 | 1.1 | 1.15 | 1.1 | 38469 |
| 1735947300 | 1.09 | 0 | 0.00 | 1.1 | 1.125 | 1.07 | 23763 |
| 1735860900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.12 | 1.047 | 37358 |
| 1735688100 | 1.06 | 0.01 | 0.95 | 1.07 | 1.079 | 1.0507 | 21042 |
| 1735601700 | 1.05 | -0.01 | -0.94 | 1.09 | 1.09 | 1.05 | 15212 |
| 1735342500 | 1.06 | 0.01 | 1.39 | 1.05 | 1.0812 | 1.0101 | 34524 |
| 1735256100 | 1.0455 | 0.08 | 7.78 | 0.97 | 1.06 | 0.97 | 38143 |
| 1735077840 | 0.97 | 0.01 | 1.04 | 0.9459 | 0.98 | 0.9459 | 1948 |
| 1734996900 | 0.96 | 0.0124 | 1.31 | 0.99 | 0.99 | 0.93 | 21161 |
| 1734737700 | 0.9476 | 0.0016 | 0.17 | 0.925 | 0.9501 | 0.91 | 35148 |
| 1734651300 | 0.946 | -0.014 | -1.46 | 0.96 | 0.98 | 0.9123 | 20664 |
| 1734564900 | 0.96 | -0.06 | -5.88 | 1.03 | 1.05 | 0.94 | 46541 |
| 1734478500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.0800749 | 1.02 | 30035 |
| 1734392100 | 1.06 | -0.05 | -4.50 | 1.09 | 1.1399999 | 1.0561 | 31969 |
| 1734132900 | 1.11 | 0.01 | 0.91 | 1.07 | 1.15 | 1.07 | 19789 |
| 1734046500 | 1.1 | 0 | 0.00 | 1.1 | 1.1217 | 1.0608 | 13104 |
| 1733960100 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1493 | 1.05 | 23191 |
| 1733873700 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.15 | 1.08 | 49309 |
| 1733787300 | 1.16 | -0.07 | -5.39 | 1.19 | 1.2427999 | 1.01 | 214872 |
| 1733528100 | 1.226023 | 0.07 | 5.69 | 1.15 | 1.274 | 1.1101 | 65705 |
| 1733441700 | 1.16 | 0.06 | 5.45 | 1.09 | 1.25 | 1.05 | 123117 |
| 1733355300 | 1.1 | 0.02 | 1.85 | 1.11 | 1.1593 | 1.0348 | 47879 |
| 1733268900 | 1.08 | 0.01 | 0.93 | 1.08 | 1.095 | 1.031 | 24448 |
| 1733182500 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.04 | 17562 |
| 1732917840 | 1.07 | 0.04 | 3.88 | 1.06 | 1.07 | 1.0258 | 27333 |
| 1732750500 | 1.03 | -0.07 | -6.36 | 1.07 | 1.12 | 1.02 | 51062 |
| 1732664100 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.1 | 8333 |
| 1732577700 | 1.11 | 0 | 0.00 | 1.1 | 1.1299999 | 1.06 | 23989 |
| 1732318500 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1534 | 1.11 | 15470 |
| 1732232100 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.1702 | 1.1299999 | 18578 |
| 1732145700 | 1.15 | 0.04 | 3.60 | 1.12 | 1.18 | 1.12 | 21891 |
| 1732059300 | 1.11 | -0.11 | -9.02 | 1.2 | 1.2 | 1.08 | 40606 |
| 1731972900 | 1.22 | 0.18 | 17.31 | 1.03 | 1.32 | 1.03 | 220886 |
| 1731713700 | 1.04 | -0.04 | -3.70 | 1.09 | 1.114 | 1.02 | 6031 |
| 1731627300 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.04 | 14895 |
| 1731540900 | 1.1 | -0.07 | -5.98 | 1.1299999 | 1.17 | 1.05 | 39456 |
| 1731454500 | 1.17 | -0.07 | -5.42 | 1.22 | 1.22 | 1.12 | 12508 |
| 1731368100 | 1.237 | 0.09 | 7.57 | 1.11 | 1.237 | 1.11 | 7055 |
| 1731108900 | 1.15 | -0.06 | -4.96 | 1.21 | 1.25 | 1.15 | 32486 |
| 1731022500 | 1.21 | -0.01 | -0.82 | 1.21 | 1.26 | 1.15 | 24497 |
| 1730936100 | 1.22 | -0.03 | -2.40 | 1.24 | 1.27 | 1.1901 | 21620 |
| 1730849700 | 1.25 | 0.11 | 9.66 | 1.2 | 1.28 | 1.15 | 83738 |
| 1730763300 | 1.1399 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1 | 8548 |
| 1730500500 | 1.1499 | -0 | -0.35 | 1.16 | 1.1741 | 1.1299999 | 6994 |
| 1730414100 | 1.1539 | -0.03 | -2.21 | 1.18 | 1.23 | 1.15 | 17185 |
| 1730327700 | 1.18 | 0.03 | 2.61 | 1.21 | 1.21 | 1.1399999 | 9800 |
| 1730241300 | 1.15 | 0.01 | 0.88 | 1.16 | 1.2299 | 1.15 | 8706 |
| 1730154900 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.2126999 | 1.1399999 | 8394 |
| 1729895700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.1821 | 1.15 | 1878 |
| 1729809300 | 1.16 | -0.05 | -3.73 | 1.23 | 1.23 | 1.1525 | 13563 |
| 1729722900 | 1.205 | -0.02 | -1.23 | 1.22 | 1.2471 | 1.205 | 4543 |
| 1729636500 | 1.22 | -0.02 | -1.61 | 1.25 | 1.25 | 1.2 | 4947 |
| 1729550100 | 1.24 | 0.09 | 7.83 | 1.2 | 1.24 | 1.1982 | 4291 |
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
