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 | -0.0481 | -4.93333333333 | 0.975 | 0.99 | 0.915 | 120670 | 0.95530594 | CS |
| 4 | -0.0831 | -8.22772277228 | 1.01 | 1.0501 | 0.915 | 124475 | 0.99060576 | CS |
| 12 | -0.1131 | -10.875 | 1.04 | 1.15 | 0.915 | 141177 | 1.034423 | CS |
| 26 | -0.0831 | -8.22772277228 | 1.01 | 1.15 | 0.915 | 111537 | 1.02798848 | CS |
| 52 | -0.2531 | -21.4491525424 | 1.18 | 1.34 | 0.91 | 90683 | 1.06419475 | CS |
| 156 | -0.2931 | -24.0245901639 | 1.22 | 1.83 | 0.91 | 97920 | 1.25725774 | CS |
| 260 | 0.0769 | 9.04705882353 | 0.85 | 7.03 | 0.3 | 717194 | 2.84269065 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 0.9404 | -0.0074 | -0.78 | 0.94 | 0.9477 | 0.915 | 113913 |
| 1738971300 | 0.9478 | -0.0168 | -1.74 | 0.95 | 0.96 | 0.93 | 144842 |
| 1738884900 | 0.9646 | 0.0096 | 1.01 | 0.95 | 0.9849 | 0.9403 | 149304 |
| 1738798500 | 0.955 | -0.0252 | -2.57 | 0.961 | 0.98 | 0.93 | 137464 |
| 1738712100 | 0.9802 | -0.0011 | -0.11 | 0.975 | 0.99 | 0.975 | 57828 |
| 1738625700 | 0.9813 | -0.0037 | -0.38 | 0.98 | 0.99 | 0.97 | 85829 |
| 1738366500 | 0.985 | -0.0111 | -1.11 | 1 | 1 | 0.985 | 25459 |
| 1738280100 | 0.9961 | 0.0181 | 1.85 | 0.978 | 1.01 | 0.978 | 29519 |
| 1738193700 | 0.978 | -0.0071 | -0.72 | 0.975 | 0.9975 | 0.97 | 53778 |
| 1738107300 | 0.9851 | -0.0149 | -1.49 | 0.99 | 1 | 0.98 | 92229 |
| 1738020900 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.98 | 61114 |
| 1737761700 | 1.01 | 0.01 | 0.50 | 1.01 | 1.01 | 1 | 50562 |
| 1737675300 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 0 |
| 1737588900 | 1.0049999 | 0 | 0.50 | 1 | 1.01 | 0.99 | 44937 |
| 1737502500 | 1 | -0.04 | -3.85 | 1.04 | 1.0501 | 0.997 | 269008 |
| 1737156900 | 1.04 | 0.03 | 2.97 | 1 | 1.05 | 1 | 380990 |
| 1737070500 | 1.01 | 0.02 | 1.80 | 1 | 1.01 | 1 | 28043 |
| 1736984100 | 0.9921 | 0.0036 | 0.36 | 0.985 | 0.9997 | 0.98 | 71623 |
| 1736897700 | 0.9885 | -0.0315 | -3.09 | 1.01 | 1.025 | 0.96 | 444108 |
| 1736811300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1 | 295037 |
| 1736552100 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 33357 |
| 1736379300 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 1.01 | 85270 |
| 1736292900 | 1.02 | -0.03 | -2.86 | 1.03 | 1.052 | 1.02 | 44684 |
| 1736206500 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.0236 | 85868 |
| 1735947300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.0402 | 1 | 156167 |
| 1735860900 | 1.04 | -0.01 | -0.95 | 1.05 | 1.0575 | 1.03 | 71747 |
| 1735688100 | 1.05 | 0 | 0.00 | 1.03 | 1.0751 | 1.03 | 88919 |
| 1735601700 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.02 | 144015 |
| 1735342500 | 1.07 | 0 | 0.00 | 1.07 | 1.1175 | 1.07 | 107378 |
| 1735256100 | 1.07 | 0.03 | 2.88 | 1.02 | 1.12 | 1.01 | 365597 |
| 1735077840 | 1.04 | 0.03 | 2.97 | 1 | 1.05 | 1 | 157787 |
| 1734996900 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 1.0096 | 166436 |
| 1734737700 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1 | 190136 |
| 1734651300 | 1.01 | 0 | 0.00 | 1 | 1.02 | 1 | 32561 |
| 1734564900 | 1.01 | -0.01 | -0.49 | 1.01 | 1.02 | 1 | 111560 |
| 1734478500 | 1.0149999 | -0.01 | -0.49 | 1.01 | 1.02 | 1 | 105468 |
| 1734392100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1 | 155266 |
| 1734132900 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.01 | 31916 |
| 1734046500 | 1.01 | -0.01 | -0.98 | 1.01 | 1.03 | 1.01 | 56378 |
| 1733960100 | 1.02 | -0.01 | -0.97 | 1.02 | 1.028 | 1.01 | 62783 |
| 1733873700 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 29648 |
| 1733787300 | 1.03 | 0.01 | 0.86 | 1.01 | 1.03 | 1.01 | 68969 |
| 1733528100 | 1.0212 | 0 | 0.12 | 1.02 | 1.04 | 1.0049999 | 167085 |
| 1733441700 | 1.02 | -0.03 | -2.86 | 1.03 | 1.04 | 1.01 | 184733 |
| 1733355300 | 1.05 | 0.02 | 1.45 | 1.03 | 1.08 | 1.01 | 156267 |
| 1733268900 | 1.035 | 0 | 0.49 | 1.03 | 1.04 | 1.01 | 90046 |
| 1733182500 | 1.03 | -0.04 | -3.74 | 1.08 | 1.0835999 | 1.02 | 163947 |
| 1732917840 | 1.07 | 0.01 | 0.94 | 1.06 | 1.08 | 1.06 | 26882 |
| 1732750500 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1 | 1.06 | 57089 |
| 1732664100 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.065 | 73376 |
| 1732577700 | 1.1 | 0.03 | 2.80 | 1.07 | 1.1399999 | 1.07 | 138099 |
| 1732318500 | 1.07 | -0.08 | -6.96 | 1.1399999 | 1.1399999 | 1.07 | 108039 |
| 1732232100 | 1.15 | 0.1 | 9.52 | 1.07 | 1.15 | 1.03 | 403171 |
| 1732145700 | 1.05 | -0.02 | -1.87 | 1.08 | 1.1299999 | 1.02 | 555849 |
| 1732059300 | 1.07 | 0.04 | 3.88 | 1.04 | 1.09 | 1.03 | 644608 |
| 1731972900 | 1.03 | -0.01 | -0.48 | 1.02 | 1.06 | 1.02 | 202775 |
| 1731713700 | 1.035 | 0 | 0.49 | 1.02 | 1.05 | 1.02 | 238512 |
| 1731627300 | 1.03 | 0 | 0.00 | 1.01 | 1.05 | 1.0022 | 160205 |
| 1731540900 | 1.03 | 0.01 | 0.98 | 1.01 | 1.06 | 1 | 333608 |
| 1731454500 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 159564 |
| 1731368100 | 1 | -0.03 | -2.91 | 1.03 | 1.0476 | 1 | 92277 |
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
