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 | -0.0199 | -2.92647058824 | 0.68 | 0.7381 | 0.57 | 17337 | 0.68650927 | CS |
| 4 | -0.1599 | -19.5 | 0.82 | 0.87 | 0.57 | 52319 | 0.7731486 | CS |
| 12 | -0.4049 | -38.0187793427 | 1.065 | 1.29 | 0.57 | 127232 | 0.97976244 | CS |
| 26 | -1.1299 | -63.1229050279 | 1.79 | 1.79 | 0.57 | 149987 | 1.07089809 | CS |
| 52 | -0.8899 | -57.4129032258 | 1.55 | 4.25 | 0.57 | 1374918 | 2.00922894 | CS |
| 156 | -512.9399 | -99.8714758567 | 513.6 | 537.6 | 0.57 | 693629 | 14.97352004 | CS |
| 260 | -1139.3399 | -99.9420964912 | 1140 | 1709.256 | 0.57 | 731815 | 228.2141096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.6601 | -0.02 | -2.94 | 0.6899999 | 0.7005 | 0.65 | 9465 |
| 1745620500 | 0.6801 | -0.0027 | -0.40 | 0.6899 | 0.72 | 0.68 | 19391 |
| 1745534100 | 0.6828 | 0.0005 | 0.07 | 0.6929 | 0.7381 | 0.6749 | 6811 |
| 1745447700 | 0.6823 | -0.0228 | -3.23 | 0.7163 | 0.7163 | 0.5699999 | 29733 |
| 1745361300 | 0.7050999 | 0.0151 | 2.19 | 0.7016 | 0.7163 | 0.67 | 11083 |
| 1745274900 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.704 | 0.68 | 19669 |
| 1744929300 | 0.68 | 0.0097 | 1.45 | 0.6963 | 0.6963 | 0.6603 | 30123 |
| 1744842900 | 0.6703 | -0.0497 | -6.90 | 0.7090999 | 0.7090999 | 0.6649 | 20996 |
| 1744756500 | 0.72 | 0.0199001 | 2.84 | 0.7 | 0.7499 | 0.670001 | 30104 |
| 1744670100 | 0.7000999 | -0.0397 | -5.37 | 0.7176 | 0.739 | 0.6791 | 36456 |
| 1744410900 | 0.7398 | 0.0525 | 7.64 | 0.6802 | 0.78 | 0.6802 | 95932 |
| 1744324500 | 0.6873 | 0.0185001 | 2.77 | 0.6842 | 0.72 | 0.68 | 27590 |
| 1744238100 | 0.6687999 | -0.0212 | -3.07 | 0.6601 | 0.6899999 | 0.65 | 22554 |
| 1744151700 | 0.6899999 | -0.0495 | -6.69 | 0.71 | 0.7409 | 0.68 | 22780 |
| 1744065300 | 0.7395 | 0.0195 | 2.71 | 0.6984 | 0.7395 | 0.64 | 60326 |
| 1743806100 | 0.72 | -0.14 | -16.28 | 0.8342 | 0.8342 | 0.7 | 113511 |
| 1743719700 | 0.86 | 0.0161 | 1.91 | 0.8169 | 0.87 | 0.8 | 297962 |
| 1743633300 | 0.8439 | 0.0089 | 1.07 | 0.83 | 0.87 | 0.83 | 28801 |
| 1743546900 | 0.835 | 0.035 | 4.37 | 0.7893 | 0.87 | 0.7893 | 99205 |
| 1743460500 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.83 | 0.79 | 21041 |
| 1743201300 | 0.8199999 | -0.0218 | -2.59 | 0.8199999 | 0.8697 | 0.8199999 | 24310 |
| 1743114900 | 0.8418 | -0.0051 | -0.60 | 0.86 | 0.86 | 0.8199999 | 32665 |
| 1743028500 | 0.8469 | -0.0129 | -1.50 | 0.8533 | 0.868 | 0.833 | 20422 |
| 1742942100 | 0.8598 | 0.0098 | 1.15 | 0.83 | 0.864 | 0.8209999 | 37656 |
| 1742855700 | 0.85 | -0.03 | -3.41 | 0.88 | 0.8801 | 0.8363 | 59085 |
| 1742596500 | 0.88 | 0.057999 | 7.06 | 0.8092 | 0.9 | 0.8092 | 115127 |
| 1742510100 | 0.822001 | 0.001801 | 0.22 | 0.84 | 0.87 | 0.8199999 | 70607 |
| 1742423700 | 0.8202 | -0.0283 | -3.34 | 0.8103 | 0.84 | 0.8075 | 15167 |
| 1742337300 | 0.8485 | 0.0161 | 1.93 | 0.8260999 | 0.872 | 0.8260999 | 18841 |
| 1742250900 | 0.8324 | 0.0024 | 0.29 | 0.8749 | 0.8749 | 0.8199999 | 15976 |
| 1741991700 | 0.83 | 0.0027 | 0.33 | 0.829 | 0.8748 | 0.81 | 14075 |
| 1741905300 | 0.8273 | -0.018 | -2.13 | 0.84 | 0.84 | 0.8008 | 18147 |
| 1741818900 | 0.8453 | 0.0103 | 1.23 | 0.8287 | 0.8615 | 0.81 | 10291 |
| 1741732500 | 0.835 | 0.0178 | 2.18 | 0.83 | 0.85 | 0.8015 | 22041 |
| 1741646100 | 0.8172 | -0.0228 | -2.71 | 0.83 | 0.8699 | 0.7934 | 23661 |
| 1741390500 | 0.84 | -0.0001 | -0.01 | 0.86 | 0.86 | 0.81005 | 28948 |
| 1741304100 | 0.8401 | -0.0299 | -3.44 | 0.8579 | 0.8999 | 0.7871 | 56952 |
| 1741217700 | 0.87 | 0.0775 | 9.78 | 0.77 | 0.87 | 0.77 | 82651 |
| 1741131300 | 0.7925 | -0.029 | -3.53 | 0.7997 | 0.8027 | 0.7082 | 115071 |
| 1741044900 | 0.8215 | -0.0672 | -7.56 | 0.86 | 0.8983 | 0.8215 | 90598 |
| 1740785700 | 0.8887 | -0.0013 | -0.15 | 0.89 | 0.917 | 0.86 | 73358 |
| 1740699300 | 0.89 | -0.0506 | -5.38 | 0.93 | 1 | 0.87 | 786932 |
| 1740612900 | 0.9406 | 0.0102 | 1.10 | 0.98 | 0.98 | 0.9401 | 1080591 |
| 1740526500 | 0.9304 | -0.0396 | -4.08 | 0.97 | 0.975 | 0.9152 | 109397 |
| 1740440100 | 0.97 | -0.04 | -3.96 | 1 | 1.02 | 0.9606 | 120614 |
| 1740180900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 1 | 98092 |
| 1740094500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 1 | 145294 |
| 1740008100 | 1.06 | 0.04 | 3.92 | 1.02 | 1.25 | 1 | 1119214 |
| 1739921700 | 1.02 | -0.02 | -1.92 | 1.0391 | 1.04 | 1.01 | 32074 |
| 1739576100 | 1.04 | 0.01 | 0.97 | 1.05 | 1.07 | 1.01 | 113048 |
| 1739489700 | 1.03 | -0.04 | -3.74 | 1.05 | 1.071 | 0.9911 | 112060 |
| 1739403300 | 1.07 | 0.03 | 2.88 | 1.0499 | 1.08 | 1.03 | 119673 |
| 1739316900 | 1.04 | 0.01 | 0.97 | 1.04 | 1.08 | 1 | 83287 |
| 1739230500 | 1.03 | -0.1 | -8.85 | 1.1 | 1.12 | 0.9893 | 245657 |
| 1738971300 | 1.1299999 | -0.03 | -2.59 | 1.1599 | 1.17 | 1.11 | 101766 |
| 1738884900 | 1.16 | -0.01 | -0.85 | 1.15 | 1.22 | 1.11 | 175142 |
| 1738798500 | 1.17 | -0.03 | -2.50 | 1.19 | 1.19 | 1.1299999 | 81862 |
| 1738712100 | 1.2 | -0.07 | -5.51 | 1.26 | 1.26 | 1.12 | 192789 |
| 1738625700 | 1.27 | 0.16 | 14.41 | 1.065 | 1.29 | 1.03 | 722250 |
| 1738366500 | 1.11 | -0.01 | -0.89 | 1.15 | 1.16 | 1.08 | 211594 |
| 1738280100 | 1.12 | 0.1 | 9.80 | 1.01 | 1.15 | 0.97 | 646355 |
| 1738193700 | 1.02 | 0.04 | 4.03 | 1.01 | 1.03 | 0.9601 | 80966 |
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
