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 | 0.31 | 43.3566433566 | 0.715 | 1.0299 | 0.67 | 448348 | 0.7405808 | CS |
| 4 | 0.1793 | 21.2013716448 | 0.8457 | 1.0299 | 0.67 | 223061 | 0.75300757 | CS |
| 12 | -0.245 | -19.2913385827 | 1.27 | 1.3521 | 0.67 | 145372 | 0.91269595 | CS |
| 26 | -0.205 | -16.6666666667 | 1.23 | 2.2299 | 0.67 | 194038 | 1.30139351 | CS |
| 52 | -0.275 | -21.1538461538 | 1.3 | 2.2299 | 0.67 | 144314 | 1.30457087 | CS |
| 156 | -8.315 | -89.0256959315 | 9.34 | 9.7995 | 0.67 | 221090 | 3.80089618 | CS |
| 260 | 0.115 | 12.6373626374 | 0.91 | 31.4 | 0.67 | 1562461 | 11.4273762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.78 | 0.0574 | 7.94 | 0.78 | 0.79 | 0.749 | 350596 |
| 1735860900 | 0.7226 | -0.0274 | -3.65 | 0.741 | 0.79 | 0.71 | 560604 |
| 1735688100 | 0.75 | 0.0501 | 7.16 | 0.6879999 | 0.79 | 0.6879999 | 641681 |
| 1735601700 | 0.6999 | -0.0301 | -4.12 | 0.715 | 0.72 | 0.67 | 240512 |
| 1735342500 | 0.73 | -0.0284 | -3.74 | 0.75 | 0.75 | 0.711 | 137150 |
| 1735256100 | 0.7584 | -0.0096 | -1.25 | 0.76 | 0.77 | 0.74 | 92203 |
| 1735077840 | 0.768 | 0.0389 | 5.34 | 0.712 | 0.775 | 0.7101 | 67779 |
| 1734996900 | 0.7291 | -0.0009 | -0.12 | 0.728 | 0.75 | 0.702 | 178419 |
| 1734737700 | 0.73 | 0.0048 | 0.66 | 0.735 | 0.765 | 0.721 | 168602 |
| 1734651300 | 0.7252 | -0.0004 | -0.06 | 0.775551 | 0.78 | 0.7 | 295066 |
| 1734564900 | 0.7256 | -0.0344 | -4.53 | 0.765 | 0.786 | 0.717458 | 321131 |
| 1734478500 | 0.76 | -0.0301 | -3.81 | 0.781 | 0.7985 | 0.7339 | 306819 |
| 1734392100 | 0.7901 | -0.0418 | -5.02 | 0.8108 | 0.8587 | 0.7763 | 137636 |
| 1734132900 | 0.8319 | -0.0041 | -0.49 | 0.86 | 0.865001 | 0.8002 | 89994 |
| 1734046500 | 0.836 | 0.0259 | 3.20 | 0.8101 | 0.85 | 0.8 | 142704 |
| 1733960100 | 0.8101 | -0.0326 | -3.87 | 0.84 | 0.847285 | 0.8043 | 108998 |
| 1733873700 | 0.8427 | -0.0107 | -1.25 | 0.8501 | 0.87 | 0.831 | 86562 |
| 1733787300 | 0.8534 | 0.0024 | 0.28 | 0.8457 | 0.8705 | 0.84 | 88638 |
| 1733528100 | 0.851 | 0.0310001 | 3.78 | 0.85 | 0.8707 | 0.83 | 162335 |
| 1733441700 | 0.8199999 | -0.056 | -6.39 | 0.89 | 0.918 | 0.8199999 | 130360 |
| 1733355300 | 0.876 | -0.004 | -0.45 | 0.885 | 0.91 | 0.8699 | 136479 |
| 1733268900 | 0.88 | -0.0573 | -6.11 | 0.94 | 0.95 | 0.88 | 112166 |
| 1733182500 | 0.9373 | 0.0465 | 5.22 | 0.8901 | 0.9373 | 0.85 | 111671 |
| 1732917840 | 0.8908 | -0.0455 | -4.86 | 0.9317 | 0.9317 | 0.883501 | 101887 |
| 1732750500 | 0.9363 | 0.0063 | 0.68 | 0.92 | 0.981599 | 0.88 | 267709 |
| 1732664100 | 0.93 | -0.06 | -6.06 | 0.9999 | 1.03 | 0.928 | 334597 |
| 1732577700 | 0.99 | -0.02 | -1.98 | 1.01 | 1.041 | 0.9899 | 365210 |
| 1732318500 | 1.01 | -0.05 | -4.72 | 1.0424 | 1.06 | 1 | 171473 |
| 1732232100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.0799 | 1.03 | 57583 |
| 1732145700 | 1.04 | -0.03 | -2.80 | 1.05 | 1.0599 | 1.02 | 88998 |
| 1732059300 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.05 | 56108 |
| 1731972900 | 1.08 | 0.02 | 1.89 | 1.05 | 1.08 | 1.01 | 243867 |
| 1731713700 | 1.06 | -0.04 | -3.64 | 1.1096 | 1.11 | 1.05 | 116094 |
| 1731627300 | 1.1 | -0.01 | -0.90 | 1.12 | 1.125 | 1.07 | 171489 |
| 1731540900 | 1.11 | -0.06 | -5.13 | 1.19 | 1.19 | 1.1 | 102954 |
| 1731454500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.15 | 34230 |
| 1731368100 | 1.18 | 0.04 | 3.51 | 1.1355 | 1.1983 | 1.11 | 147914 |
| 1731108900 | 1.1399999 | -0.04 | -3.39 | 1.16 | 1.1847 | 1.1399999 | 116046 |
| 1731022500 | 1.18 | -0.03 | -2.48 | 1.19 | 1.21 | 1.175 | 94549 |
| 1730936100 | 1.21 | 0 | 0.00 | 1.2374 | 1.24 | 1.18 | 85709 |
| 1730849700 | 1.21 | -0.01 | -0.82 | 1.22 | 1.23 | 1.18 | 42833 |
| 1730763300 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.2 | 23908 |
| 1730500500 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.18 | 51924 |
| 1730414100 | 1.21 | -0.01 | -0.82 | 1.2 | 1.225 | 1.18 | 35569 |
| 1730327700 | 1.22 | 0.01 | 0.83 | 1.1911 | 1.24 | 1.1894 | 82667 |
| 1730241300 | 1.21 | -0.04 | -3.20 | 1.23 | 1.24 | 1.18 | 54181 |
| 1730154900 | 1.25 | 0.02 | 1.63 | 1.225 | 1.27 | 1.2101 | 49743 |
| 1729895700 | 1.23 | -0.01 | -0.81 | 1.22 | 1.24 | 1.22 | 45303 |
| 1729809300 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.22 | 63838 |
| 1729722900 | 1.24 | -0.03 | -2.36 | 1.26 | 1.2708 | 1.23 | 50911 |
| 1729636500 | 1.27 | -0.01 | -0.78 | 1.27 | 1.29 | 1.25 | 53031 |
| 1729550100 | 1.28 | 0 | 0.00 | 1.25 | 1.29 | 1.23 | 68390 |
| 1729290900 | 1.28 | 0.03 | 2.40 | 1.25 | 1.29 | 1.2401 | 33320 |
| 1729204500 | 1.25 | 0.03 | 2.46 | 1.2 | 1.27 | 1.18 | 168511 |
| 1729118100 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.19 | 112276 |
| 1729031700 | 1.26 | -0.06 | -4.55 | 1.35 | 1.35 | 1.24 | 84113 |
| 1728945300 | 1.32 | 0.04 | 3.13 | 1.27 | 1.3521 | 1.27 | 41164 |
| 1728686100 | 1.28 | 0.01 | 0.79 | 1.2887 | 1.29 | 1.25 | 47527 |
| 1728599700 | 1.27 | -0.09 | -6.62 | 1.3206 | 1.36 | 1.25 | 43265 |
| 1728513300 | 1.36 | 0.04 | 3.03 | 1.33 | 1.37 | 1.28 | 70432 |
| 1728426900 | 1.32 | 0.07 | 5.60 | 1.24 | 1.4 | 1.2208 | 409224 |
| 1728340500 | 1.25 | -0.03 | -2.34 | 1.27 | 1.27 | 1.24 | 43556 |
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
